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 19 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 351 262 89 14,133 9,291 4,842 14
AAC AAC TECH (02018) 430 227 203 23,687 10,383 13,304 31
ACC ANHUI CONCH (00914) 272 70 202 29,085 13,931 15,154 21
AIA AIA (01299) 7,664 4,563 3,101 119,257 63,388 55,869 22
AIR AIR CHINA (00753) 383 134 249 24,245 9,533 14,712 35
ALB BABA (09988) 149,587 56,006 93,581 2,135,232 829,607 1,305,625 31
ALC ALUMINUM CORP OF CHINA (02600) 442 166 276 38,548 16,636 21,912 42
ALH ALI HEALTH (00241) 1,827 947 880 54,268 27,594 26,674 31
AMC CAM CSI300 (03188) 125 72 53 17,409 11,994 5,415 14
ANA ANTA SPORTS (02020) 4,289 1,441 2,848 136,025 64,405 71,620 20
BCM BANK OF COMM CO LTD (03328) 692 383 309 18,302 7,738 10,564 15
BEA BANK OF EAST ASIA (00023) 972 157 815 15,434 5,947 9,487 13
BIU BIDU (09888) 23,441 18,885 4,556 881,585 389,584 492,001 31
BLI BILIBILI (09626) 2,375 1,416 959 149,254 68,625 80,629 33
BOC BOC HK (HLDGS) LTD (02388) 752 468 284 37,944 14,545 23,399 14
BUD BUD APAC (01876) 346 71 275 13,068 4,309 8,759 16
BYA BYD (ADJ-A) (01211) 567 141 426 32,674 15,184 17,490 22
BYD BYD COMPANY (01211) 22,651 12,737 9,914 615,782 282,444 333,338 23
BYE BYD ELECTRONIC (00285) 432 56 376 33,517 14,248 19,269 26
CAT CATL (03750) 6,322 3,129 3,193 212,387 69,458 142,929 30
CCC CHINA COMM CONS (01800) 444 264 180 32,836 17,043 15,793 18
CCE CHINA COAL (01898) 169 68 101 18,669 9,526 9,143 25
CDA CHINA CINDA (01359) 23 23 0 4,219 2,532 1,687 43
CGN CGN POWER (01816) 80 29 51 7,505 3,429 4,076 23
CHQ CHINA HONGQIAO (01378) 330 187 143 7,199 3,216 3,983 32
CHT CHINA MOBILE LTD (00941) 8,205 4,004 4,201 196,107 92,801 103,306 12
CHU CHINA UNICOM LTD (00762) 756 344 412 41,134 21,697 19,437 15
CIT CITIC (00267) 1,522 1,240 282 24,237 15,419 8,818 16
CKH CKH HOLDINGS (00001) 976 738 238 53,082 31,582 21,500 13
CKP CK ASSET (01113) 1,130 570 560 11,040 5,754 5,286 17
CLI CHINA LIFE INSURANCE (02628) 6,512 3,758 2,754 334,624 145,953 188,671 31
CLP CLP HOLDINGS LTD (00002) 467 127 340 15,525 6,967 8,558 11
CMB CM BANK (03968) 1,217 788 429 181,316 64,807 116,509 20
CNC CNOOC LTD (00883) 6,227 4,344 1,883 268,507 135,977 132,530 19
COG COUNTRY GARDEN (02007) 144 102 42 16,129 7,635 8,494 96
COL CHINA OVERSEAS (00688) 732 216 516 27,597 13,304 14,293 24
COS COSCO SHIP HOLD (01919) 760 351 409 26,612 10,372 16,240 20
CPA CATHAY PACIFIC AIRWAYS (00293) 878 359 519 29,106 11,969 17,137 17
CPC CHINA PETROL & CHEM COR (00386) 3,525 2,086 1,439 239,326 115,491 123,835 23
CPI CPIC (02601) 7,539 3,767 3,772 55,754 27,533 28,221 29
CRC CHINA RAIL CONS (01186) 2 0 2 52,801 41,216 11,585 18
CRG CHINA RAILWAY (00390) 28 6 22 40,661 22,280 18,381 21
CRL CHINA RES LAND (01109) 6,705 2,363 4,342 73,081 44,360 28,721 23
CRP CHINA RES POWER (00836) 258 116 142 13,369 6,576 6,793 12
CSA CSOP A50 ETF (02822) 98 66 32 10,088 6,406 3,682 14
CSE CHINA SHENHUA (01088) 2,908 1,668 1,240 39,888 14,842 25,046 17
CSP CSPC PHARMA (01093) 11,402 4,910 6,492 134,618 73,140 61,478 35
CTB CITIC BANK (00998) 1 1 0 47,747 23,250 24,497 17
CTC CHINA TELECOM CORP LTD (00728) 766 394 372 67,911 35,147 32,764 11
CTS CITIC SEC (06030) 650 428 222 37,894 18,053 19,841 27
DFM DONGFENG GROUP (00489) 232 230 2 33,537 26,925 6,612 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 367
GAC GAC GROUP (02238) 248 192 56 9,399 5,618 3,781 38
GAH GEELY AUTO (00175) 1,101 674 427 45,036 22,438 22,598 25
GHL XINYI GLASS (00868) 185 136 49 5,647 2,609 3,038 28
GJA HAI CAP. ADJ. (02611) 31 29 2 668 414 254 29
GLI GANFENG LITHIUM (01772) 6,417 4,250 2,167 95,309 55,426 39,883 53
GLX GALAXY ENT (00027) 3,460 2,275 1,185 40,578 23,151 17,427 22
GWM GWMOTOR (02333) 722 513 209 56,305 25,780 30,525 27
HCF HSCEI ETF (02828) 775 626 149 32,660 15,296 17,364 15
HDO HAIDILAO (06862) 800 387 413 26,479 15,015 11,464 24
HEH POWER ASSETS (00006) 292 153 139 9,030 3,470 5,560 16
HES HAIER SMART HOME (06690) 177 75 102 9,325 5,659 3,666 19
HEX HK EXCHANGES & CLEARING (00388) 22,738 12,167 10,571 463,773 247,688 216,085 17
HGN HENGAN INT'L (01044) 341 211 130 4,624 1,834 2,790 17
HKB HSBC HOLDINGS PLC (00005) 18,161 10,508 7,653 545,489 219,732 325,757 17
HKG HONG KONG & CHINA GAS (00003) 1,366 1,020 346 29,364 12,329 17,035 13
HLD HENDERSON LAND DEV LTD (00012) 263 103 160 10,307 5,231 5,076 18
HNP HUANENG POWER INT INC (00902) 553 425 128 41,228 21,770 19,458 21
HOS HUA HONG SEMI (01347) 864 626 238 26,445 14,091 12,354 42
HSB HANG SENG BANK LTD (00011) 794 350 444 28,074 7,773 20,301 5
INB INNOVENT BIO (01801) 963 400 563 19,505 8,131 11,374 30
JDC JD (09618) 18,806 11,871 6,935 496,099 208,856 287,243 23
JDH JD HEALTH (06618) 607 330 277 20,502 9,827 10,675 33
JXC JIANGXI COPPER (00358) 2,882 1,342 1,540 39,506 16,991 22,515 40
KDS KINGDEE INT'L (00268) 164 135 29 16,381 7,327 9,054 30
KLE KUNLUN ENERGY (00135) 37 21 16 6,056 1,819 4,237 17
KSO KINGSOFT (03888) 1,189 723 466 26,870 14,309 12,561 27
KST KUAISHOU (01024) 14,636 9,084 5,552 373,925 190,892 183,033 29
LAU LI AUTO (02015) 33,581 15,711 17,870 271,146 137,391 133,755 32
LEN LENOVO GROUP (00992) 2,485 1,274 1,211 198,902 97,092 101,810 21
LNI LI NING (02331) 1,590 454 1,136 129,789 62,220 67,569 27
LNK LINK REIT (00823) 940 405 535 55,036 29,840 25,196 13
MDG MIDEA GROUP (00300) 903 284 619 17,078 8,795 8,283 17
MEN MENGNIU DAIRY (02319) 1,860 824 1,036 34,804 17,191 17,613 23
MET MEITUAN DIANPING (03690) 70,718 35,347 35,371 1,911,292 1,069,735 841,557 27
MGM MGM CHINA (02282) 499 249 250 11,891 6,160 5,731 26
MIU XIAOMI (01810) 47,592 26,486 21,106 1,767,878 973,937 793,941 29
MOL CMOC (03993) 172 21 151 3,606 1,325 2,281 38
MSB MINSHENG BANK (01988) 459 245 214 7,159 3,992 3,167 18
MTR MTR CORPORATION LTD (00066) 729 183 546 19,425 7,904 11,521 15
NBM CNBM (03323) 162 48 114 29,598 11,418 18,180 24
NCL NCI (01336) 1,185 621 564 15,339 6,444 8,895 32
NFU NONGFU SPRING (09633) 1,241 820 421 10,419 4,586 5,833 23
NTE NTES (09999) 1,533 494 1,039 34,037 14,347 19,690 24
NWD NEW WORLD DEV CO LTD (00017) 1,754 1,042 712 45,705 17,671 28,034 38
ORT NEW ORIENTAL (09901) 268 108 160 5,380 3,111 2,269 23
PAI PING AN INSURANCE LTD (02318) 23,905 14,061 9,844 1,013,288 501,531 511,757 24
PEC PETROCHINA CO LTD (00857) 10,817 1,946 8,871 695,595 314,140 381,455 20
PEN XPENG (09868) 15,204 8,842 6,362 276,320 125,312 151,008 42
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 168
PHT PA GOODDOCTOR (01833) 1,155 706 449 37,744 18,459 19,285 43
PIC PICC P&C (02328) 113 74 39 16,511 7,148 9,363 22
PIN PICC GROUP (01339) 38 5 33 7,664 4,052 3,612 30
POP POP MART (09992) 12,528 5,206 7,322 291,192 132,062 159,130 37
SAN SANDS CHINA LTD (01928) 2,634 2,186 448 75,787 32,281 43,506 26
SBO SINO BIOPHARM (01177) 668 295 373 13,437 6,855 6,582 29
SET SENSETIME (00020) 285 154 131 26,586 17,974 8,612 34
SHK SUN HUNG KAI PPT LTD (00016) 978 680 298 20,884 8,901 11,983 20
SHL XINYI SOLAR (00968) 419 302 117 43,540 20,398 23,142 38
SHZ SHENZHOU INTL (02313) 1,822 721 1,101 12,493 4,425 8,068 29
SMC SMIC (00981) 2,760 1,334 1,426 79,925 36,241 43,684 33
SNO SUNNY OPT (02382) 2,387 1,197 1,190 49,644 24,162 25,482 27
SNP SINOPHARM (01099) 514 280 234 10,372 4,417 5,955 17
SUN SUNAC (01918) 913 738 175 20,061 12,501 7,560 61
SWA SWIRE PACIFIC LTD 'A' (00019) 156 71 85 4,217 1,962 2,255 13
TCH TENCENT HOLDINGS LTD (00700) 144,905 79,642 65,263 2,038,681 979,438 1,059,243 15
TIC TECHTRONIC IND (00669) 843 482 361 16,613 9,859 6,754 23
TRF TRACKER FUND OF HK (02800) 3,125 801 2,324 36,371 18,813 17,558 13
TRP TRIP.COM (09961) 3,039 1,878 1,161 43,548 16,852 26,696 22
VNK CHINA VANKE (02202) 2,036 505 1,531 131,505 25,043 106,462 80
WEB WB (09898) 0 0 0 3,122 628 2,494 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 22
WHE WHG (ADJ-C) (00288) 3 3 0 20 5 15 22
WHG WH GROUP (00288) 112 9 103 3,234 1,554 1,680 22
WHL THE WHARF (HLDGS) LTD (00004) 6 0 6 1,104 635 469 19
WWC WANT WANT CHINA (00151) 10 5 5 4,119 1,587 2,532 25
WXB WUXI BIO (02269) 13,940 8,680 5,260 217,284 97,349 119,935 39
XAB ABC ($0.001) (01288) 345 142 203 31,184 12,266 18,918 22
XBC BANK OF CHINA ($0.001) (03988) 9,627 4,994 4,633 887,757 485,383 402,374 15
XCC CCB ($0.001) (00939) 5,741 2,888 2,853 611,029 209,651 401,378 14
XIC ICBC ($0.001) (01398) 3,697 1,848 1,849 522,291 244,260 278,031 16
XPB PSBC ($0.001) (01658) 67 32 35 9,843 5,047 4,796 19
XTA CHINA TOWER ($0.001) (AD(00788) 85 85 0 2,133 1,427 706 20
XTW CHINA TOWER ($0.001) (00788) 1,504 933 571 69,106 45,531 23,575 20
YZC YANKUANG ENERGY (01171) 1,960 674 1,286 32,033 15,357 16,676 26
ZAO ZA ONLINE (06060) 483 301 182 28,960 15,174 13,786 29
ZJM ZIJIN MINING GROUP (02899) 2,721 1,344 1,377 94,984 41,595 53,389 33
ZSH ZHONGSHENG HLDG (00881) 97 26 71 10,354 5,702 4,652 28
TOTAL 826,491 422,190 404,301 21,282,604 10,127,049 11,155,555
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 30MAR26 132.50 18,790 4.98 36 5.11 4.74 32,820 -0.29 -5.50
P ALB 26FEB26 135.00 14,323 4.33 36 4.20 3.85 21,117 -0.15 -3.35
P TCH 30DEC25 610.00 13,248 4.95 16 8.00 3.46 14,433 -4.85 -49.49
C TCH 19DEC25 610.00 6,811 4.00 0 7.25 1.10 11 +2.90 +263.64
C LAU 29JUN26 65.00 6,384 9.38 46 9.44 9.44 6,394 +0.98 +11.67
P LAU 29JUN26 65.00 6,364 8.41 48 0.00 0.00 7,614 -0.83 -8.98
C ALB 19DEC25 145.00 6,145 0.30 0 1.61 0.38 13 -0.46 -60.53
P MET 30DEC25 97.50 5,307 0.23 24 0.42 0.19 16,709 -0.35 -60.34
C LAU 30DEC25 67.50 5,302 0.70 32 0.75 0.45 2,475 +0.43 +159.26
P PEC 30DEC25 7.75 5,153 0.02 22 0.03 0.02 13,800 0.00 0.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30DEC25 105.00 0 0.18 77 0.00 0.00 240 +0.17 +1,700.00
C AIA 30DEC25 107.50 0 0.17 82 0.00 0.00 530 +0.16 +1,600.00
C TCH 30DEC26 1,000.00 2 20.74 40 7.50 7.50 46 +19.46 +1,520.31
C AIA 30DEC25 110.00 0 0.16 87 0.00 0.00 1 +0.15 +1,500.00
C AIA 30DEC25 112.50 0 0.15 91 0.00 0.00 0 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 19DEC25 82.50 146 0.00 0 0.23 0.03 447 -0.19 -100.00
C AIA 19DEC25 85.00 0 0.00 0 0.00 0.00 194 -0.04 -100.00
C AIA 19DEC25 87.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 19DEC25 90.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 19DEC25 92.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.11
30DEC25 8.00 C 0.00 0.00 0.00 8.28 +0.19 273 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.88 +0.04 167 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.63 +0.03 160 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.38 +0.04 153 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.12 +0.02 116 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.88 +0.03 139 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.63 +0.04 133 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.38 +0.03 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.13 +0.03 120 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.63 -0.06 109 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.14 +0.06 108 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.63 -0.09 87 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.25 +0.16 127 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.73 +0.04 108 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.63 +0.04 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.67 +0.03 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.64 +0.02 15 0 1 0
30DEC25 16.00 C 0.22 0.29 0.21 0.24 +0.02 15 130 630 -130
30DEC25 16.50 C 0.07 0.07 0.07 0.04 0.00 14 10 2,390 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 18 0 613 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.38 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.13 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.63 -0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.25 +0.15 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.73 +0.04 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.25 +0.06 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.67 +0.03 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.18 +0.04 13 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 +0.01 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.41 0.00 14 0 449 0
29JAN26 16.50 C 0.21 0.21 0.21 0.20 +0.01 15 1 138 0
29JAN26 17.00 C 0.09 0.09 0.09 0.08 0.00 15 5 170 +5
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 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.39 +0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.25 +0.13 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.73 +0.04 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 +0.06 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.71 +0.04 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 +0.03 13 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.84 +0.01 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.51 0.00 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 0.00 14 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 0.00 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 8.28 +0.13 81 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.88 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.63 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.39 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.88 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.25 +0.12 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 +0.04 23 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.25 +0.06 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 +0.14 26 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 +0.03 9 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 +0.02 13 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.95 +0.02 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.65 +0.01 15 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 0.00 15 0 188 0
30MAR26 17.00 C 0.27 0.27 0.27 0.26 0.00 16 90 151 -24
30MAR26 17.50 C 0.00 0.00 0.00 0.15 0.00 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 0.00 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 7.15 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.91 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.17 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 0.00 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 -0.01 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.21 -0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.92 -0.03 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 -0.03 15 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 146 0
29JUN26 17.50 C 0.37 0.37 0.37 0.36 -0.01 16 1 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.03 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.02 16 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.69 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 +0.03 8 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 +0.02 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.05 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.01 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 0.00 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 0.00 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.01 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 0.00 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.26 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 +0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 +0.03 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 -0.06 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.02 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 +0.02 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 +0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
30DEC26 16.50 C 1.09 1.10 1.07 1.09 +0.01 17 8 8 +8
30DEC26 17.00 C 0.00 0.00 0.00 0.88 0.00 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.03 17 0 0 0
30DEC26 18.50 C 0.51 0.51 0.51 0.46 0.00 17 5 20 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 0.00 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 23.00 C 0.12 0.12 0.12 0.04 0.00 18 12 40 +12
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 262 9,291 -124
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 257 0
30DEC25 16.00 P 0.10 0.11 0.07 0.10 -0.01 13 31 760 -11
30DEC25 16.50 P 0.35 0.36 0.35 0.42 -0.03 14 3 59 +1
30DEC25 17.00 P 0.00 0.00 0.00 0.89 -0.03 0 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.40 -0.06 29 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.05 +0.05 132 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.89 -0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.89 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.89 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
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 31 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 17 0 68 0
29JAN26 15.00 P 0.03 0.03 0.03 0.03 0.00 15 1 67 +1
29JAN26 15.50 P 0.09 0.09 0.08 0.09 -0.01 15 12 127 +10
29JAN26 16.00 P 0.00 0.00 0.00 0.26 -0.01 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.55 -0.02 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.95 -0.01 17 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.41 -0.05 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.05 +0.05 71 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.89 -0.03 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.05 +0.13 85 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.89 -0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.05 +0.13 97 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 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 24 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 0.02 0.02 0.02 0.01 0.00 17 1 15 +1
26FEB26 14.50 P 0.03 0.03 0.03 0.02 -0.01 15 1 1 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.15 -0.02 14 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.34 -0.02 15 0 87 0
26FEB26 16.50 P 0.00 0.00 0.00 0.62 -0.02 15 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 0.99 -0.03 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.44 -0.03 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.91 -0.07 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.40 -0.09 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.05 +0.05 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.05 +0.13 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.89 -0.03 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 50 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 0.02 -0.01 16 0 31 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 0.00 16 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 -0.01 15 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.25 0.00 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.45 -0.01 16 0 296 0
30MAR26 16.50 P 0.00 0.00 0.00 0.72 -0.02 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.07 -0.02 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.48 -0.03 17 0 0 0
30MAR26 18.00 P 1.96 1.96 1.96 1.95 -0.03 20 20 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.40 -0.09 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.89 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.05 +0.05 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.05 +0.13 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.89 -0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.05 +0.13 66 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 31 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 27 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 0.02 -0.01 16 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.04 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 -0.05 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 -0.05 16 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 -0.06 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 -0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 -0.06 17 0 0 0
29JUN26 18.00 P 2.02 2.02 2.02 2.01 -0.05 18 20 20 +20
29JUN26 18.50 P 0.00 0.00 0.00 2.46 -0.05 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 -0.01 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 -0.04 20 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.94 +0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 +0.01 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.05 +0.05 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 -0.03 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.13 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.90 -0.03 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.05 +0.13 51 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 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.02 16 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 -0.03 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.69 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 -0.03 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 -0.03 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.05 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.04 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 -0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 +0.05 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 -0.08 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 +0.07 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.90 -0.08 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 +0.07 45 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 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.02 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.02 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 -0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 -0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.02 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.03 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.03 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 -0.03 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 +0.05 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 -0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.07 34 0 0 0
TOTAL PUT 89 4,842 +23
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$ 37.82
30DEC25 20.00 C 0.00 0.00 0.00 17.91 +0.06 182 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.91 +0.06 169 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.91 +0.14 157 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.91 +0.14 145 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.93 +0.16 140 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.94 +0.11 131 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 11.87 +0.01 97 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.91 +0.13 102 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 9.92 +0.14 95 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.88 +0.08 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.85 +0.07 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.92 +0.19 67 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.97 +0.23 65 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.00 +0.26 58 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.99 +0.22 47 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.01 +0.17 39 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 2.11 +0.09 34 0 84 0
30DEC25 37.00 C 0.00 0.00 0.00 1.34 +0.01 32 0 55 0
30DEC25 38.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 150 0
30DEC25 39.00 C 0.76 0.76 0.43 0.39 -0.04 31 13 213 +5
30DEC25 40.00 C 0.44 0.44 0.20 0.17 -0.04 31 58 308 -43
30DEC25 41.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 294 0
30DEC25 42.00 C 0.09 0.09 0.09 0.03 -0.01 32 1 432 +1
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 109 0
30DEC25 44.00 C 0.02 0.02 0.02 0.01 0.00 37 1 152 -1
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 9.92 -0.02 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.02 +0.06 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.11 +0.11 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.09 +0.03 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.21 +0.19 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.35 +0.19 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.51 +0.15 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.71 +0.09 38 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.07 +0.08 39 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.46 +0.12 39 0 86 0
29JAN26 38.00 C 2.17 2.17 2.17 1.94 +0.01 38 10 60 +10
29JAN26 39.00 C 0.00 0.00 0.00 1.50 +0.04 38 0 294 0
29JAN26 40.00 C 1.22 1.22 1.22 1.14 0.00 38 1 295 0
29JAN26 41.00 C 1.15 1.15 1.15 0.85 -0.01 38 3 76 +2
29JAN26 42.00 C 0.77 0.77 0.68 0.62 -0.01 38 12 74 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 120 0
29JAN26 44.00 C 0.40 0.40 0.40 0.32 -0.01 38 15 53 0
29JAN26 45.00 C 0.36 0.36 0.31 0.22 -0.01 37 30 111 0
29JAN26 46.00 C 0.31 0.31 0.31 0.15 -0.01 37 15 82 +15
29JAN26 47.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 0.00 38 0 27 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 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 59 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.37 +0.33 55 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.26 +0.12 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.33 +0.04 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.34 -0.06 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.59 +0.19 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.78 +0.16 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.80 -0.08 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.14 -0.07 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.71 +0.17 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.15 +0.04 40 0 355 0
26FEB26 38.00 C 2.74 2.74 2.74 2.66 +0.07 40 15 346 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.21 +0.02 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.82 +0.01 39 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.49 +0.01 39 0 204 0
26FEB26 42.00 C 1.40 1.40 1.26 1.21 +0.01 39 16 108 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.97 0.00 39 0 42 0
26FEB26 44.00 C 1.00 1.00 1.00 0.77 0.00 39 10 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.61 0.00 39 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.48 0.00 39 0 37 0
26FEB26 47.00 C 0.53 0.53 0.53 0.38 0.00 39 5 20 +5
26FEB26 48.00 C 0.43 0.43 0.43 0.29 -0.01 39 5 5 +5
26FEB26 49.00 C 0.00 0.00 0.00 0.23 0.00 39 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 18.00 +0.15 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.91 -0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.13 +0.26 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.31 +0.42 64 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.19 +0.25 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.20 +0.22 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.46 +0.46 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 +0.26 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.45 +0.26 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.56 +0.23 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.66 +0.18 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.58 -0.07 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.23 +0.24 45 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.39 +0.17 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.69 +0.14 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.86 -0.07 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.46 +0.08 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.93 +0.07 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 3.48 +0.10 43 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.04 +0.06 43 0 49 0
30MAR26 40.00 C 0.00 0.00 0.00 2.63 +0.03 42 0 31 0
30MAR26 41.00 C 0.00 0.00 0.00 2.28 +0.02 42 0 182 0
30MAR26 42.00 C 0.00 0.00 0.00 1.96 +0.06 42 0 93 0
30MAR26 43.00 C 1.90 1.90 1.90 1.68 +0.03 42 1 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.43 0.00 42 0 38 0
30MAR26 45.00 C 0.00 0.00 0.00 1.22 +0.01 42 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.03 0.00 42 0 138 0
30MAR26 47.00 C 1.07 1.07 1.07 0.87 0.00 42 1 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.74 +0.03 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.52 +0.02 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 0.00 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.21 0.00 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 0.00 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 0.00 42 0 49 0
30MAR26 62.50 C 0.12 0.12 0.12 0.05 0.00 42 15 33 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 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 11.68 +0.04 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.03 +0.25 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.24 +0.18 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.72 +0.46 47 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.97 +0.42 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.02 +0.09 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.19 -0.06 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.62 -0.04 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.12 -0.02 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.59 -0.10 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.09 -0.05 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.89 +0.15 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.45 +0.11 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.06 +0.10 44 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.70 +0.06 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.36 +0.07 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.04 +0.06 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.77 +0.07 44 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.49 +0.07 43 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 2.25 +0.05 43 0 96 0
29JUN26 47.00 C 0.00 0.00 0.00 2.04 +0.05 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.82 +0.05 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.65 +0.09 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.49 +0.08 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.14 +0.07 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.84 +0.03 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 +0.03 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.38 +0.02 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.63 -0.01 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.99 +0.25 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.32 +0.21 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.42 -0.05 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.84 +0.02 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.47 +0.22 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.73 -0.01 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.47 +0.29 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.01 +0.20 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 +0.10 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.06 +0.09 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.58 +0.03 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.20 +0.03 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.85 +0.02 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.52 +0.05 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.19 +0.02 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.88 +0.02 44 0 14 0
29SEP26 45.00 C 0.00 0.00 0.00 3.61 +0.02 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.34 +0.11 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 3.08 +0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.86 +0.09 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.65 +0.08 43 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.45 +0.08 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 +0.06 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 0.00 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 0.00 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 0.00 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 0.00 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 0.00 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.37 +0.26 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.61 +0.15 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.94 +0.11 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.45 +0.22 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.87 +0.22 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.31 +0.17 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.79 +0.21 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.36 +0.26 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.82 +0.19 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.37 +0.15 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.98 +0.08 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.54 +0.03 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.16 +0.04 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 +0.03 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 +0.03 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 +0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.86 +0.06 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 +0.02 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.29 +0.04 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.03 +0.02 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.77 +0.01 43 0 15 0
TOTAL CALL 227 10,383 +54
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 256 0
30DEC25 35.00 P 0.09 0.09 0.09 0.07 -0.04 31 10 389 0
30DEC25 36.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 300 0
30DEC25 37.00 P 0.40 0.40 0.40 0.44 -0.12 30 15 436 0
30DEC25 38.00 P 0.60 0.79 0.60 0.87 -0.14 30 44 718 -14
30DEC25 39.00 P 1.32 1.32 1.32 1.48 -0.15 29 15 369 0
30DEC25 40.00 P 2.00 2.00 2.00 2.25 -0.22 26 10 511 -10
30DEC25 41.00 P 0.00 0.00 0.00 3.22 -0.14 30 0 154 0
30DEC25 42.00 P 0.00 0.00 0.00 4.19 -0.12 32 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 5.18 -0.12 0 0 75 -23
30DEC25 44.00 P 0.00 0.00 0.00 6.18 -0.12 0 0 49 -54
30DEC25 45.00 P 0.00 0.00 0.00 7.18 -0.12 0 0 29 0
30DEC25 46.00 P 0.00 0.00 0.00 8.18 -0.12 0 0 15 -1
30DEC25 47.00 P 0.00 0.00 0.00 9.18 -0.12 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.18 -0.12 0 0 15 0
30DEC25 49.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.68 -0.12 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.27 -0.03 117 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.68 -0.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.18 -0.12 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.68 -0.12 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.18 -0.12 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.68 -0.12 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.18 -0.12 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.68 -0.12 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.18 -0.12 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.68 -0.12 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.18 -0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 136 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 48 0
29JAN26 32.00 P 0.20 0.20 0.16 0.19 -0.02 38 6 46 +4
29JAN26 33.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 165 0
29JAN26 34.00 P 0.45 0.45 0.45 0.47 -0.05 37 10 114 +10
29JAN26 35.00 P 0.59 0.59 0.59 0.70 -0.08 37 1 117 0
29JAN26 36.00 P 0.97 0.97 0.97 1.01 -0.09 36 1 323 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.41 -0.13 36 0 525 0
29JAN26 38.00 P 0.00 0.00 0.00 1.88 -0.11 36 0 378 0
29JAN26 39.00 P 0.00 0.00 0.00 2.44 -0.15 36 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 3.09 -0.19 36 0 289 0
29JAN26 41.00 P 0.00 0.00 0.00 3.84 -0.17 36 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.61 -0.18 36 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.50 -0.13 37 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.32 -0.19 35 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.26 -0.16 35 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.24 -0.12 37 0 31 0
29JAN26 47.00 P 0.00 0.00 0.00 9.21 -0.12 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.19 -0.12 38 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.68 -0.12 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.27 -0.03 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.78 -0.02 72 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.18 -0.12 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.86 +0.06 90 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.18 -0.12 0 0 0 0
26FEB26 28.00 P 0.12 0.12 0.12 0.08 -0.01 39 3 21 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 38 0
26FEB26 31.00 P 0.34 0.34 0.34 0.33 -0.03 39 2 78 +1
26FEB26 32.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.68 -0.05 39 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.90 -0.07 38 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.21 -0.07 38 0 108 0
26FEB26 36.00 P 1.40 1.50 1.40 1.57 -0.09 38 3 192 0
26FEB26 37.00 P 1.88 2.00 1.88 2.00 -0.09 38 10 621 -5
26FEB26 38.00 P 2.38 2.38 2.38 2.48 -0.13 37 15 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.03 -0.17 37 0 216 0
26FEB26 40.00 P 3.65 3.65 3.65 3.67 -0.14 37 15 120 -15
26FEB26 41.00 P 0.00 0.00 0.00 4.35 -0.20 37 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.99 -0.27 36 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.74 -0.29 35 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.74 -0.26 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.59 -0.10 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.44 -0.16 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.39 -0.18 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.29 -0.13 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.22 -0.15 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 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 0.12 -0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.69 -0.06 41 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.94 -0.02 42 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.18 -0.05 41 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.47 -0.07 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.82 -0.07 41 0 161 0
30MAR26 36.00 P 2.14 2.14 2.14 2.32 -0.01 42 1 155 -1
30MAR26 37.00 P 2.60 2.60 2.60 2.67 -0.13 40 1 153 0
30MAR26 38.00 P 3.05 3.21 3.05 3.18 -0.14 40 17 77 +14
30MAR26 39.00 P 0.00 0.00 0.00 3.73 -0.16 40 0 74 0
30MAR26 40.00 P 0.00 0.00 0.00 4.36 -0.16 40 0 48 0
30MAR26 41.00 P 4.80 5.01 4.80 5.01 -0.14 40 16 66 +16
30MAR26 42.00 P 0.00 0.00 0.00 5.76 -0.14 41 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.43 -0.22 40 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.31 -0.12 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.15 -0.06 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.91 -0.03 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.79 -0.27 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.55 -0.38 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.78 +0.03 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.36 -0.29 40 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 14.75 -0.21 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.36 +0.01 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.78 -0.02 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.18 -0.12 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.86 +0.06 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.18 -0.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.68 -0.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.18 -0.12 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.68 -0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.19 -0.14 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.68 -0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 -0.01 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 -0.01 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.30 -0.04 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.58 -0.04 42 0 11 0
29JUN26 32.00 P 1.76 1.76 1.76 1.89 -0.05 42 1 15 0
29JUN26 33.00 P 2.10 2.10 2.10 2.22 -0.05 42 1 67 0
29JUN26 34.00 P 2.48 2.48 2.48 2.62 -0.07 42 1 103 0
29JUN26 35.00 P 3.00 3.00 3.00 3.04 -0.04 42 1 169 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.50 -0.07 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 4.00 -0.08 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.53 -0.09 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 5.04 -0.14 41 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 5.70 -0.09 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.34 -0.06 42 0 18 0
29JUN26 42.00 P 7.00 7.00 7.00 7.04 -0.07 42 2 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.68 -0.12 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.61 +0.07 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.11 -0.10 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.14 +0.16 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.78 -0.20 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.78 +0.14 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.59 -0.03 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.43 +0.13 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.40 -0.20 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.82 +0.07 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.09 +0.04 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.44 -0.06 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.86 +0.02 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.18 -0.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.77 -0.07 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.18 -0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.68 -0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 -0.04 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.63 -0.05 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.91 -0.07 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 -0.07 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.63 -0.05 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.02 -0.06 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 -0.03 42 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 -0.03 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.40 -0.06 42 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.92 -0.07 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 -0.11 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 -0.06 42 0 34 0
29SEP26 40.00 P 6.60 6.60 6.60 6.65 -0.08 43 2 32 +2
29SEP26 41.00 P 0.00 0.00 0.00 7.28 -0.09 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 -0.04 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.72 -0.05 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.31 -0.24 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.29 0.00 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.87 -0.04 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.81 +0.05 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.65 +0.17 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.38 +0.11 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.88 -0.20 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 -0.01 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.40 -0.01 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.27 -0.28 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.59 -0.06 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.89 -0.28 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.41 -0.07 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.78 -0.11 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.20 -0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 -0.06 42 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 -0.03 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.47 -0.07 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 -0.03 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.23 -0.05 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.65 -0.06 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.07 -0.09 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.57 -0.07 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.08 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.65 -0.03 43 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 6.11 -0.13 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.74 -0.10 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 -0.08 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.98 -0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.71 +0.01 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 -0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 0.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.74 -0.15 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.57 +0.01 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.21 -0.17 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.05 -0.14 44 0 0 0
TOTAL PUT 203 13,304 -71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.40
30DEC25 14.50 C 0.00 0.00 0.00 7.92 -0.12 100 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.41 -0.13 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.55 +0.03 132 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.42 -0.12 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.92 -0.10 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.42 -0.10 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.92 -0.15 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.40 -0.12 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 2.92 -0.10 30 0 0 0
30DEC25 20.00 C 2.38 2.38 2.38 2.42 -0.12 24 20 51 -20
30DEC25 21.00 C 0.00 0.00 0.00 1.43 -0.12 20 0 35 0
30DEC25 22.00 C 0.57 0.57 0.57 0.58 -0.11 21 20 4,250 -2
30DEC25 23.00 C 0.12 0.12 0.12 0.12 -0.08 21 10 363 -10
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 384 0
30DEC25 25.00 C 0.01 0.01 0.01 0.01 0.00 30 20 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.95 -0.12 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.44 -0.20 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.54 -0.06 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.00 -0.22 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.51 -0.15 22 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.67 -0.11 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.01 -0.08 25 0 55 0
29JAN26 23.00 C 0.00 0.00 0.00 0.52 -0.08 24 0 314 0
29JAN26 24.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 607 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 391 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.95 -0.29 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.61 -0.15 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.12 -0.14 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.46 -0.19 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.04 -0.24 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.56 -0.24 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.10 -0.14 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.67 -0.12 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.90 -0.08 25 0 44 0
26FEB26 22.00 C 0.00 0.00 0.00 1.25 -0.07 25 0 34 0
26FEB26 23.00 C 0.00 0.00 0.00 0.79 -0.05 25 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 8.00 -0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.53 -0.12 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.01 -0.26 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.55 -0.12 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.05 -0.21 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.61 -0.15 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.15 -0.11 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.65 -0.23 29 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.14 -0.14 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.69 -0.12 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.26 -0.24 25 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.85 -0.23 25 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.13 -0.10 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.52 -0.09 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.05 -0.07 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.72 -0.07 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.66 -0.11 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.15 -0.14 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.67 -0.22 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.20 -0.22 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.74 -0.05 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.28 -0.21 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.84 -0.18 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.42 -0.04 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.01 -0.02 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.62 -0.05 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.25 -0.01 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.61 -0.08 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.03 -0.04 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.57 -0.05 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.86 -0.05 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.24 -0.18 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.81 -0.06 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.39 -0.10 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.97 -0.08 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.57 -0.09 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.23 -0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.84 -0.08 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.52 -0.07 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.89 -0.06 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.54 -0.05 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.24 -0.05 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 -0.04 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.34 -0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.91 -0.07 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.50 -0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.13 -0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.80 0.00 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.43 -0.04 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.08 -0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.73 -0.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.16 -0.08 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.71 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.29 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 -0.03 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.04 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
TOTAL CALL 70 13,931 -32
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 318 0
30DEC25 22.00 P 0.15 0.17 0.15 0.16 0.00 21 100 549 +60
30DEC25 23.00 P 0.00 0.00 0.00 0.70 +0.04 20 0 418 0
30DEC25 24.00 P 0.00 0.00 0.00 1.62 +0.10 26 0 361 -68
30DEC25 25.00 P 0.00 0.00 0.00 2.63 +0.08 40 0 61 0
30DEC25 26.00 P 0.00 0.00 0.00 3.63 +0.12 51 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.65 +0.14 76 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.63 +0.12 80 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.63 +0.12 88 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.63 +0.14 96 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.63 +0.12 104 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.63 +0.12 112 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.64 +0.13 123 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.63 +0.12 126 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 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 20.00 P 0.07 0.07 0.07 0.07 0.00 25 18 123 +18
29JAN26 21.00 P 0.00 0.00 0.00 0.21 0.00 24 0 140 0
29JAN26 22.00 P 0.49 0.54 0.49 0.53 +0.03 25 25 368 +19
29JAN26 23.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 361 0
29JAN26 24.00 P 0.00 0.00 0.00 1.80 +0.07 26 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.69 +0.14 28 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.63 +0.04 29 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.63 +0.12 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.65 +0.14 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.76 +0.24 58 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.63 +0.11 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.63 +0.11 55 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.63 +0.12 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.77 +0.25 79 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.80 +0.29 86 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.80 +0.29 91 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 28 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 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.17 0.00 25 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.36 0.00 24 0 55 0
26FEB26 22.00 P 0.73 0.73 0.73 0.75 +0.05 25 15 90 +15
26FEB26 23.00 P 0.00 0.00 0.00 1.24 +0.01 24 0 58 0
26FEB26 24.00 P 0.00 0.00 0.00 1.94 +0.04 25 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.76 +0.14 26 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.69 +0.10 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.65 +0.14 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.65 +0.14 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.76 +0.23 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.63 +0.11 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.63 +0.11 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.69 +0.18 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.77 +0.25 63 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 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 0.00 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 0.00 26 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 0.00 26 0 160 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 0.00 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 158 0
30MAR26 22.00 P 0.92 0.92 0.92 0.95 +0.03 26 5 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.49 +0.03 26 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 2.16 +0.06 27 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.93 +0.09 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.80 +0.13 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.71 +0.17 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.65 +0.13 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.76 +0.23 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.63 -0.02 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.63 +0.11 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.69 +0.18 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.77 +0.25 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.80 +0.28 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.80 +0.28 62 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 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.41 +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 0.66 -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 1.19 +0.01 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.68 +0.04 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.24 +0.04 26 0 256 0
29JUN26 24.00 P 2.83 2.83 2.83 2.95 +0.14 27 15 167 +15
29JUN26 25.00 P 0.00 0.00 0.00 3.56 +0.06 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.33 +0.01 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.15 +0.05 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.03 +0.07 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.91 +0.05 16 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.85 +0.08 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.82 +0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.72 +0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.77 +0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.80 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.80 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 0.00 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 0.00 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 0.00 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.95 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 0.00 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 0.00 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.06 +0.03 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.62 +0.04 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.25 +0.03 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.88 +0.07 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 +0.06 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.38 +0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.26 +0.05 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.11 +0.04 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.02 +0.07 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.96 +0.06 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.88 +0.10 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.81 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.80 +0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.80 +0.15 0 0 0 0
30DEC26 16.50 P 0.38 0.38 0.38 0.40 +0.01 28 4 4 +4
30DEC26 17.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 0.00 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
30DEC26 22.00 P 2.26 2.26 2.26 2.26 -0.02 27 20 30 +20
30DEC26 23.00 P 0.00 0.00 0.00 2.83 -0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.46 0.00 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 +0.07 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.93 +0.08 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.68 +0.04 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.47 +0.02 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 +0.03 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.17 +0.04 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.05 +0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.95 +0.04 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.85 +0.03 19 0 0 0
TOTAL PUT 202 15,154 +83
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$ 82.50
19DEC25 49.00 C 0.00 0.00 0.00 33.50 +0.81 0 0 0 -216
19DEC25 50.00 C 0.00 0.00 0.00 32.50 +1.15 0 0 0 -117
19DEC25 52.50 C 0.00 0.00 0.00 30.00 +1.14 0 0 0 -40
19DEC25 55.00 C 0.00 0.00 0.00 27.50 +1.14 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 25.00 +1.14 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 22.50 +1.14 0 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 20.00 +1.14 0 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 17.50 +1.14 0 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 15.00 +1.13 0 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 12.50 +0.79 0 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 10.00 +1.11 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 7.50 +1.09 0 0 0 0
19DEC25 77.50 C 4.41 4.53 4.41 5.00 +1.01 0 30 0 -161
19DEC25 80.00 C 2.29 2.40 2.00 2.50 +0.77 0 33 0 -293
19DEC25 82.50 C 0.23 0.23 0.03 0.00 -0.19 0 146 447 +31
19DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 194 0
19DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24DEC25 50.00 C 0.00 0.00 0.00 32.53 +1.15 152 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 30.03 +1.15 136 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 27.54 +0.56 134 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.04 +1.16 119 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 22.55 +1.08 112 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.05 +1.17 99 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 17.98 +1.60 145 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.07 +1.18 80 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 12.59 +0.88 71 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.41 +1.40 86 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 7.65 +1.22 51 0 18 0
24DEC25 77.50 C 4.74 4.74 4.74 5.22 +1.23 41 30 60 +30
24DEC25 80.00 C 2.45 2.45 2.45 2.88 +0.96 32 12 146 +12
24DEC25 82.50 C 0.68 0.85 0.67 0.85 +0.27 21 184 154 +4
24DEC25 85.00 C 0.15 0.15 0.15 0.34 +0.12 30 10 291 +10
24DEC25 87.50 C 0.00 0.00 0.00 0.18 +0.09 38 0 88 0
24DEC25 90.00 C 0.00 0.00 0.00 0.12 +0.07 47 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.09 +0.06 55 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.08 +0.06 64 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.07 +0.06 72 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.06 +0.05 79 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.04 85 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.04 +0.03 90 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 44.54 +1.15 144 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 43.54 +1.15 136 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 42.54 +1.15 127 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 41.54 +1.15 117 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 40.57 +1.18 154 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 39.54 +1.15 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.51 +1.11 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.54 +1.14 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 36.54 +1.14 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 35.64 +1.24 151 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.55 +1.15 103 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.55 +0.86 97 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.55 +1.15 91 0 204 0
30DEC25 52.50 C 0.00 0.00 0.00 30.05 +1.15 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 28.12 +1.14 158 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.04 +1.13 0 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 22.56 +1.09 61 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 20.06 +1.14 45 0 443 0
30DEC25 65.00 C 17.41 17.42 17.41 17.98 +1.56 96 74 2,869 -19
30DEC25 67.50 C 0.00 0.00 0.00 15.07 +0.73 42 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 12.59 +0.88 42 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 10.41 +1.40 57 4 1,479 0
30DEC25 75.00 C 7.00 7.48 7.00 7.65 +1.12 32 79 1,034 +10
30DEC25 77.50 C 4.84 4.84 4.84 5.26 +1.13 28 5 1,544 -4
30DEC25 80.00 C 2.69 2.82 2.43 2.96 +0.73 22 693 1,589 -84
30DEC25 82.50 C 1.08 1.22 0.84 1.24 +0.36 21 981 1,335 +23
30DEC25 85.00 C 0.34 0.43 0.34 0.67 +0.26 27 617 2,799 +491
30DEC25 87.50 C 0.13 0.15 0.12 0.43 +0.22 33 68 1,791 +7
30DEC25 90.00 C 0.00 0.00 0.00 0.32 +0.20 40 2 660 +2
30DEC25 92.50 C 0.00 0.00 0.00 0.26 +0.19 46 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.23 +0.18 53 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.21 +0.17 59 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.20 +0.17 65 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.19 +0.17 71 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.18 +0.17 77 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.17 +0.16 82 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.16 +0.15 87 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.15 +0.14 91 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 +0.13 95 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 36.66 +0.65 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.67 +1.15 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.64 +1.12 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.10 +1.41 95 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.68 +1.15 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.05 +1.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.12 +1.14 77 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.21 +1.15 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.01 +0.87 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.23 +1.31 31 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.98 +1.45 44 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 15.29 +0.95 29 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.26 +1.55 39 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 10.41 +1.30 24 0 1,827 0
29JAN26 75.00 C 7.98 7.98 7.98 8.02 +1.02 22 30 328 +30
29JAN26 77.50 C 0.00 0.00 0.00 6.20 +1.05 26 0 795 0
29JAN26 80.00 C 4.10 4.15 3.89 4.24 +0.67 24 137 596 -31
29JAN26 82.50 C 2.53 2.80 2.53 2.77 +0.44 23 92 366 -17
29JAN26 85.00 C 1.70 1.80 1.62 1.82 +0.24 24 42 629 +26
29JAN26 87.50 C 1.09 1.12 1.03 1.17 +0.10 25 228 512 +6
29JAN26 90.00 C 0.70 0.70 0.67 0.74 +0.01 26 47 629 +33
29JAN26 92.50 C 0.44 0.44 0.40 0.46 -0.04 27 269 1,281 +246
29JAN26 95.00 C 0.28 0.28 0.25 0.29 -0.06 28 340 317 -205
29JAN26 97.50 C 0.00 0.00 0.00 0.21 -0.04 30 0 325 0
29JAN26 100.00 C 0.17 0.17 0.17 0.20 +0.01 33 2 175 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.19 +0.05 36 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.18 +0.07 39 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.09 42 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.16 +0.09 44 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.15 +0.09 47 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.14 +0.09 49 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 35.78 +1.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.79 +0.90 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.10 +1.41 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.80 +1.27 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.31 +1.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.12 +1.14 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.35 +1.29 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.29 +1.15 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.41 +1.05 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.98 +1.06 28 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.57 +1.01 28 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.26 +1.30 28 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.18 +0.75 29 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 8.60 +0.74 23 0 151 0
26FEB26 77.50 C 0.00 0.00 0.00 6.93 +0.85 25 0 212 0
26FEB26 80.00 C 4.79 5.15 4.79 5.06 +0.55 23 35 291 +27
26FEB26 82.50 C 3.60 3.60 3.60 3.64 +0.44 23 6 174 +1
26FEB26 85.00 C 0.00 0.00 0.00 2.65 +0.25 24 0 225 0
26FEB26 87.50 C 0.00 0.00 0.00 1.90 +0.09 25 0 721 0
26FEB26 90.00 C 1.19 1.27 1.19 1.34 -0.04 25 7 817 +6
26FEB26 92.50 C 0.87 0.87 0.86 0.94 -0.12 26 216 264 +196
26FEB26 95.00 C 0.64 0.64 0.64 0.66 -0.17 27 35 234 +35
26FEB26 97.50 C 0.00 0.00 0.00 0.47 -0.18 27 0 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.34 -0.18 28 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.24 -0.19 29 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.17 30 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 -0.13 32 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 44.83 +0.85 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.84 +1.39 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.85 +1.39 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.54 +0.82 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.94 +1.45 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.54 +1.04 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.88 +0.65 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.58 +0.79 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.90 +0.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.91 +1.27 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.92 +1.03 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.10 +1.41 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.94 +0.46 31 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.46 +0.58 27 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.12 +1.14 40 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.35 +1.07 0 0 125 0
30MAR26 60.00 C 22.87 22.87 22.87 23.29 +1.15 37 30 1,300 +30
30MAR26 62.50 C 0.00 0.00 0.00 20.45 +0.79 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.02 +0.88 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.58 +1.02 0 0 1,524 0
30MAR26 70.00 C 13.50 13.50 13.50 13.26 +0.98 19 1 285 -1
30MAR26 72.50 C 0.00 0.00 0.00 11.18 +0.68 22 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.25 +0.77 23 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 7.54 +0.58 24 0 301 0
30MAR26 80.00 C 0.00 0.00 0.00 6.04 +0.54 25 0 1,677 0
30MAR26 82.50 C 4.88 4.88 4.88 4.69 +0.43 25 1 464 0
30MAR26 85.00 C 3.62 3.73 3.59 3.71 +0.38 25 24 401 +12
30MAR26 87.50 C 0.00 0.00 0.00 2.93 +0.31 26 0 1,003 0
30MAR26 90.00 C 0.00 0.00 0.00 2.30 +0.24 27 0 124 0
30MAR26 92.50 C 0.00 0.00 0.00 1.82 +0.20 28 0 684 0
30MAR26 95.00 C 1.35 1.35 1.35 1.44 +0.16 29 3 242 +3
30MAR26 97.50 C 1.00 1.00 1.00 1.14 +0.13 29 1 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.91 +0.10 30 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.73 +0.08 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.59 +0.07 31 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.48 +0.06 32 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.33 +0.04 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 38.88 +0.65 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.28 +1.48 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.90 +0.89 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.35 +1.50 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.16 +0.50 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.10 +1.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.94 +0.46 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.46 +0.17 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.30 +1.32 27 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.35 +0.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.29 +1.15 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.04 +0.65 24 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.66 +0.25 23 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.24 +0.01 21 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.93 +1.57 28 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 12.44 +0.88 24 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.67 +0.15 25 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 9.20 +0.55 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.74 +0.46 25 0 249 0
29JUN26 82.50 C 6.59 6.59 6.55 6.48 +0.38 26 7 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.40 +0.32 26 0 45 0
29JUN26 87.50 C 4.65 4.65 4.65 4.56 +0.32 26 2 148 0
29JUN26 90.00 C 0.00 0.00 0.00 3.87 +0.35 27 0 787 0
29JUN26 92.50 C 0.00 0.00 0.00 3.27 +0.39 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.80 +0.48 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.39 +0.53 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.04 +0.54 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.76 +0.57 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.52 +0.57 30 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 +0.56 31 0 173 0
29JUN26 110.00 C 1.05 1.05 1.05 1.16 +0.57 32 30 130 +30
29JUN26 112.50 C 0.00 0.00 0.00 1.01 +0.54 32 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.89 +0.53 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 37.13 +1.12 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.35 +1.41 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.16 +0.50 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.10 +0.96 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.00 +0.52 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.70 +0.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.30 +1.07 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.54 +0.33 0 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.29 +1.15 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.04 +0.55 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.70 +0.29 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.77 +0.54 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.07 +0.52 24 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.24 +0.56 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.70 +0.54 25 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 10.43 +0.53 26 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 9.09 +0.46 26 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 7.93 +0.48 26 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 6.90 +0.42 26 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.11 +0.49 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.36 +0.50 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 4.76 +0.49 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.18 +0.48 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.74 +0.53 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.30 +0.52 29 0 39 0
29SEP26 102.50 C 2.59 2.59 2.59 2.96 +0.60 30 1 107 +1
29SEP26 105.00 C 0.00 0.00 0.00 2.64 +0.60 30 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.35 +0.62 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.13 +0.65 31 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 +0.65 31 0 32 0
29SEP26 115.00 C 1.45 1.45 1.45 1.72 +0.65 32 2 2 +2
29SEP26 117.50 C 0.00 0.00 0.00 1.58 +0.65 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.44 +0.68 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.34 +0.69 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.23 +0.67 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.14 +0.67 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.05 +0.64 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.10 +0.96 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.05 +0.57 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.00 +0.71 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.30 +0.48 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.19 +0.85 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.53 +0.48 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.80 +0.77 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.78 +0.17 24 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 +0.85 24 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.11 +0.55 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.51 -0.02 25 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.07 +0.09 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.73 +0.62 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.46 +0.58 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.31 +0.49 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.32 +0.45 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.42 +0.47 26 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.65 +0.49 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.98 +0.50 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.38 +0.51 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.83 +0.50 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.38 +0.52 28 0 8 0
30DEC26 102.50 C 3.68 3.68 3.68 3.94 +0.50 29 1 6 +1
30DEC26 105.00 C 3.33 3.33 3.33 3.57 +0.52 29 5 5 +5
30DEC26 107.50 C 0.00 0.00 0.00 3.25 +0.59 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.93 +0.57 30 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.68 +0.63 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 2.53 +0.78 31 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.31 +0.76 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.10 +0.76 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.95 +0.77 32 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.80 +0.76 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.66 +0.76 32 0 0 0
30DEC26 130.00 C 1.30 1.30 1.30 1.47 +0.65 32 1 270 0
TOTAL CALL 4,563 63,388 +124
19DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
19DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 128 0
19DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 172 0
19DEC25 80.00 P 0.04 0.04 0.04 0.00 -0.36 0 30 232 +30
19DEC25 82.50 P 0.62 0.63 0.21 0.00 -1.38 0 321 4 -6
19DEC25 85.00 P 2.86 2.98 2.76 2.50 -1.29 0 72 0 -9
19DEC25 87.50 P 0.00 0.00 0.00 5.00 -1.16 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 7.50 -1.15 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 10.00 -1.38 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 12.50 -1.15 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 15.00 -1.15 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 17.50 -1.38 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 20.00 -1.33 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 22.50 -1.38 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 25.00 -1.60 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 27.50 -2.01 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 30.00 - 0 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.02 +0.01 98 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.03 +0.02 89 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.03 80 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.06 +0.04 71 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.08 +0.05 61 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
24DEC25 77.50 P 0.06 0.06 0.06 0.18 +0.02 41 15 40 0
24DEC25 80.00 P 0.19 0.19 0.17 0.34 -0.23 31 41 114 +35
24DEC25 82.50 P 1.14 1.14 0.91 0.87 -0.89 23 94 66 +61
24DEC25 85.00 P 0.00 0.00 0.00 2.90 -1.02 33 0 16 0
24DEC25 87.50 P 0.00 0.00 0.00 5.31 -1.05 46 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 7.82 -1.12 61 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 10.07 -1.31 55 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 12.93 -0.73 93 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 15.50 -1.14 109 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 17.92 -0.96 117 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 20.04 -1.29 88 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 23.22 -0.66 156 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 25.38 -1.22 145 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 27.83 -1.68 150 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 30.90 - 197 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 158 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 148 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 436 0
30DEC25 60.00 P 0.01 0.01 0.01 0.01 0.00 69 90 1,948 +90
30DEC25 62.50 P 0.01 0.01 0.01 0.02 +0.01 66 106 1,579 +106
30DEC25 65.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 2,309 0
30DEC25 67.50 P 0.02 0.02 0.02 0.04 +0.03 54 25 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 3,894 0
30DEC25 72.50 P 0.05 0.05 0.05 0.08 +0.04 41 2 996 -2
30DEC25 75.00 P 0.09 0.09 0.06 0.11 +0.01 34 168 1,508 -122
30DEC25 77.50 P 0.15 0.16 0.10 0.18 -0.13 28 210 1,121 +110
30DEC25 80.00 P 0.48 0.49 0.32 0.47 -0.37 24 822 1,204 +236
30DEC25 82.50 P 1.50 1.77 1.16 1.24 -0.80 22 479 765 +108
30DEC25 85.00 P 3.15 3.15 3.15 3.12 -0.99 27 5 143 0
30DEC25 87.50 P 0.00 0.00 0.00 5.38 -1.01 34 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 8.00 -0.98 48 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 10.51 -1.01 58 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.06 -0.69 69 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.61 -1.03 79 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.18 -0.99 90 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 20.14 -1.24 72 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.22 -0.66 106 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.47 -1.13 103 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.20 -1.31 120 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.90 -0.53 134 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.86 -0.99 117 0 0 -24
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 381 0
29JAN26 65.00 P 0.08 0.08 0.08 0.03 +0.01 31 3 379 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 673 0
29JAN26 70.00 P 0.18 0.18 0.17 0.13 +0.02 29 26 871 +20
29JAN26 72.50 P 0.29 0.29 0.29 0.26 -0.02 28 19 528 -19
29JAN26 75.00 P 0.54 0.54 0.48 0.52 -0.10 27 64 997 -7
29JAN26 77.50 P 1.05 1.05 0.87 0.90 -0.31 25 36 382 +1
29JAN26 80.00 P 1.70 1.70 1.57 1.62 -0.47 25 95 392 -12
29JAN26 82.50 P 2.69 2.85 2.69 2.66 -0.70 25 47 263 +31
29JAN26 85.00 P 4.38 4.38 4.22 4.22 -0.87 26 32 136 -28
29JAN26 87.50 P 0.00 0.00 0.00 5.95 -1.26 26 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 8.26 -0.72 30 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 10.51 -1.28 32 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.06 -1.17 37 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 15.61 -1.11 43 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.18 -0.99 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.33 -1.05 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.22 -0.66 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.75 -0.85 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.20 -1.31 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.90 -0.53 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.34 -0.72 75 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
26FEB26 57.50 P 0.09 0.09 0.09 0.01 -0.02 31 90 94 +90
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 24 0
26FEB26 62.50 P 0.11 0.11 0.11 0.04 -0.06 29 3 153 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.09 28 16 131 0
26FEB26 67.50 P 0.00 0.00 0.00 0.17 -0.13 28 0 250 0
26FEB26 70.00 P 0.40 0.40 0.35 0.32 -0.18 27 3 475 -3
26FEB26 72.50 P 0.00 0.00 0.00 0.57 -0.25 27 16 307 -16
26FEB26 75.00 P 0.97 0.97 0.94 0.95 -0.32 26 2 332 +2
26FEB26 77.50 P 1.54 1.57 1.50 1.51 -0.39 25 7 414 -4
26FEB26 80.00 P 2.36 2.36 2.36 2.33 -0.48 25 6 390 0
26FEB26 82.50 P 0.00 0.00 0.00 3.39 -0.70 25 0 341 0
26FEB26 85.00 P 0.00 0.00 0.00 4.93 -0.73 26 0 152 0
26FEB26 87.50 P 6.70 6.70 6.70 6.72 -1.08 27 1 3 +1
26FEB26 90.00 P 0.00 0.00 0.00 8.72 -1.21 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.90 -1.30 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.21 -1.34 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.61 -1.11 34 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 18.18 -0.99 39 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 20.61 -0.79 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.22 -0.68 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.75 -0.85 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.20 -1.31 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.90 -0.53 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.34 -0.72 60 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 629 0
30MAR26 65.00 P 0.35 0.35 0.35 0.15 -0.07 26 1 347 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.29 -0.12 26 0 958 0
30MAR26 70.00 P 0.70 0.70 0.70 0.53 -0.19 26 8 785 +8
30MAR26 72.50 P 1.10 1.10 1.05 0.91 -0.25 26 32 658 +31
30MAR26 75.00 P 1.56 1.56 1.56 1.44 -0.35 26 1 1,559 0
30MAR26 77.50 P 2.29 2.29 2.23 2.17 -0.44 26 2 971 +2
30MAR26 80.00 P 3.26 3.26 3.10 3.11 -0.53 26 18 1,678 +18
30MAR26 82.50 P 0.00 0.00 0.00 4.28 -0.65 26 0 361 0
30MAR26 85.00 P 0.00 0.00 0.00 5.83 -0.65 27 0 185 0
30MAR26 87.50 P 0.00 0.00 0.00 7.58 -0.74 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.51 -0.94 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.59 -0.99 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.70 -1.08 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.08 -0.64 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.23 -1.31 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.87 -0.53 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.22 -0.68 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.75 -0.85 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.20 -1.31 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.90 -0.53 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.34 -0.72 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.05 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 -0.10 27 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.78 -0.15 27 0 297 0
29JUN26 67.50 P 1.42 1.42 1.42 1.18 -0.20 27 30 285 0
29JUN26 70.00 P 0.00 0.00 0.00 1.69 -0.27 27 0 2,157 0
29JUN26 72.50 P 2.45 2.45 2.45 2.34 -0.35 27 1 1,866 -1
29JUN26 75.00 P 0.00 0.00 0.00 3.14 -0.36 27 0 160 0
29JUN26 77.50 P 4.17 4.17 4.17 4.13 -0.36 27 35 300 +35
29JUN26 80.00 P 0.00 0.00 0.00 5.20 -0.46 27 0 192 0
29JUN26 82.50 P 6.53 6.53 6.53 6.52 -0.48 27 1 92 0
29JUN26 85.00 P 8.02 8.02 8.02 7.94 -0.61 27 18 78 +18
29JUN26 87.50 P 0.00 0.00 0.00 9.60 -0.20 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.60 -0.05 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 13.39 -0.68 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.47 -0.70 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.74 +0.41 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.84 -0.20 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.88 +0.23 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.04 +0.08 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.00 -1.39 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.95 -0.56 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.37 -0.06 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.61 -0.99 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.06 25 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.07 25 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.08 25 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.10 25 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.15 25 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.21 25 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.28 25 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.54 -0.35 25 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 -0.40 26 0 121 0
29SEP26 65.00 P 1.74 1.74 1.74 1.23 -0.49 26 1 190 0
29SEP26 67.50 P 0.00 0.00 0.00 1.75 -0.56 26 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.41 -0.59 26 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.21 -0.57 26 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.15 -0.55 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 5.21 -0.56 27 0 172 0
29SEP26 80.00 P 0.00 0.00 0.00 6.46 -0.52 27 0 56 0
29SEP26 82.50 P 0.00 0.00 0.00 7.84 -0.50 28 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 9.31 -0.54 28 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 10.89 -0.59 28 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 12.80 -0.49 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.21 -0.54 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.58 -0.06 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.62 -0.41 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.76 +0.35 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.05 +0.02 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.97 -0.80 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.23 -0.58 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.68 -0.08 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.95 -0.77 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.67 -0.93 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.51 -0.17 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.62 -0.55 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.21 -1.00 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.11 -0.88 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.46 -0.69 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.97 -0.99 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.07 27 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.10 27 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.12 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 -0.16 27 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 1.48 -0.21 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.97 -0.27 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.60 -0.29 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.32 -0.38 27 0 26 0
30DEC26 72.50 P 4.23 4.23 4.23 4.14 -0.46 27 7 7 +7
30DEC26 75.00 P 0.00 0.00 0.00 5.14 -0.43 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.21 -0.47 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.43 -0.48 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.76 -0.51 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.19 -0.58 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 -0.59 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.47 -0.63 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 15.39 -0.54 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.24 -0.59 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.38 -0.39 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.47 -0.31 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.05 -0.22 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 -0.75 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.65 -0.75 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.06 -0.30 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.95 -0.77 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.16 -0.80 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.55 -0.40 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.91 -0.68 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.59 -1.21 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.39 -0.60 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.74 -0.45 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.06 -0.90 34 0 0 0
TOTAL PUT 3,101 55,869 +786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 6.96
30DEC25 3.30 C 0.00 0.00 0.00 3.67 -0.13 192 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.47 -0.13 177 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.37 -0.16 170 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.27 -0.08 163 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.16 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.07 -0.13 150 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.97 -0.08 144 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.46 -0.14 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.26 -0.12 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 -0.09 145 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.96 -0.11 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.72 -0.13 77 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.48 -0.12 79 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.22 -0.09 54 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.97 -0.10 43 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.73 -0.11 41 0 52 0
30DEC25 6.50 C 0.48 0.48 0.48 0.48 -0.12 29 1 242 0
30DEC25 6.75 C 0.28 0.28 0.28 0.29 -0.09 33 5 307 0
30DEC25 7.00 C 0.00 0.00 0.00 0.15 -0.06 34 0 522 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 -0.04 35 0 345 0
30DEC25 7.50 C 0.03 0.03 0.03 0.03 -0.02 37 33 128 -33
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29JAN26 4.30 C 0.00 0.00 0.00 2.67 -0.13 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.49 -0.11 68 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.38 -0.13 54 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.29 -0.11 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.09 70 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.08 -0.13 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.98 -0.13 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 -0.10 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.49 -0.11 38 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 -0.10 32 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.04 -0.05 40 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.83 -0.04 39 0 25 0
29JAN26 6.50 C 0.60 0.60 0.60 0.62 -0.09 35 10 38 0
29JAN26 6.75 C 0.47 0.47 0.47 0.47 -0.05 37 2 82 +2
29JAN26 7.00 C 0.37 0.37 0.31 0.33 -0.06 36 53 207 +5
29JAN26 7.25 C 0.26 0.26 0.24 0.24 -0.05 37 25 466 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.11 -0.02 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 129 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 - 42 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.49 -0.11 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.39 -0.12 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.29 -0.13 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.21 -0.09 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 -0.12 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.01 -0.14 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.75 -0.11 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.16 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.26 -0.16 27 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.12 -0.07 41 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.92 -0.07 39 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 -0.05 35 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.06 36 0 82 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 -0.06 35 0 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.03 36 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.03 36 0 35 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 - 36 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.59 -0.11 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.42 -0.11 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.13 -0.08 67 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.98 -0.15 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 -0.07 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.80 -0.11 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 -0.07 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.64 -0.08 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.52 -0.11 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 -0.11 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 -0.12 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 -0.10 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 -0.06 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.13 36 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.12 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.13 37 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.10 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 -0.09 39 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 -0.08 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.06 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 -0.07 35 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 -0.07 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 -0.03 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 - 37 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.96 -0.07 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.83 -0.10 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.76 -0.07 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 -0.11 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.57 -0.08 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 -0.09 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 -0.10 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 -0.11 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.11 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.10 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.10 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.10 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.11 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.09 36 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.10 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.07 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.03 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 -0.07 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 -0.07 37 0 19 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.06 37 0 40 0
29JUN26 7.75 C 0.52 0.52 0.52 0.50 -0.05 37 5 19 -1
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 - 37 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 3.07 -0.10 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.98 -0.10 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.89 -0.10 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.80 -0.09 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.70 -0.10 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.63 -0.09 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.54 -0.10 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.46 -0.08 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.11 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.10 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.09 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.07 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.07 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.05 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.06 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 -0.06 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.05 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.07 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.05 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 - 38 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 2.62 -0.10 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 -0.10 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 -0.10 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.09 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.08 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.10 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.10 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.06 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.06 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.08 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 - 38 0 0 -
TOTAL CALL 134 9,533 -27
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 195 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 174 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 167 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 161 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 143 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 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 50 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 585 0
30DEC25 6.50 P 0.03 0.03 0.02 0.03 0.00 36 21 300 +13
30DEC25 6.75 P 0.09 0.09 0.08 0.08 +0.02 34 95 195 +90
30DEC25 7.00 P 0.11 0.11 0.11 0.19 +0.03 35 4 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.58 +0.10 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.07 +0.11 60 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.84 +0.14 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.10 +0.15 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 - 96 0 0 -
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 37 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 504 0
29JAN26 6.25 P 0.08 0.08 0.08 0.09 +0.01 38 2 51 +2
29JAN26 6.50 P 0.14 0.15 0.14 0.15 +0.02 37 9 79 +9
29JAN26 6.75 P 0.23 0.26 0.22 0.24 +0.02 37 65 83 +25
29JAN26 7.00 P 0.00 0.00 0.00 0.36 +0.04 37 0 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.09 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.07 +0.04 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.33 +0.13 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 +0.14 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 +0.11 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.31 - 54 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 295 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 +0.01 36 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.33 +0.04 37 0 39 0
26FEB26 7.00 P 0.45 0.45 0.45 0.45 +0.05 37 13 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.59 +0.05 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 +0.08 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 +0.07 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.11 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.10 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 +0.09 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 +0.11 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 - 53 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 0.00 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 0.00 37 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 +0.01 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 +0.03 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 +0.03 36 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 +0.05 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.07 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 +0.10 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 +0.09 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.65 +0.07 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.06 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 +0.06 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 - 47 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 36 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 0.00 33 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 +0.03 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 +0.04 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 +0.05 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.06 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 +0.06 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 +0.07 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 +0.08 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 +0.06 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 - 39 0 0 -
29SEP26 4.00 P 0.03 0.06 0.03 0.03 +0.01 38 40 170 +40
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.02 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.06 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.06 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.08 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.06 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.06 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 +0.07 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 - 40 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.04 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.01 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.04 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 +0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 +0.05 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.05 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.06 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 - 39 0 0 -
TOTAL PUT 249 14,712 +179
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$ 145.30
19DEC25 122.50 C 0.00 0.00 0.00 22.80 +1.05 0 0 0 -461
19DEC25 125.00 C 0.00 0.00 0.00 20.30 +1.19 0 0 0 -40
19DEC25 127.50 C 0.00 0.00 0.00 17.80 +0.87 0 0 0 -1,217
19DEC25 130.00 C 0.00 0.00 0.00 15.30 +1.14 0 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 12.80 +0.99 0 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 10.30 +1.19 0 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 7.80 +0.98 0 0 0 0
19DEC25 140.00 C 5.10 6.00 4.90 5.30 +0.98 0 8 0 -12
19DEC25 142.50 C 3.00 3.80 1.89 2.80 +0.64 0 106 0 -593
19DEC25 145.00 C 0.77 1.61 0.38 0.30 -0.46 0 6,145 13 -1,743
19DEC25 147.50 C 0.17 0.24 0.01 0.00 -0.17 0 1,124 1,394 +361
19DEC25 150.00 C 0.03 0.04 0.01 0.00 -0.03 0 195 1,197 -8
19DEC25 152.50 C 0.01 0.03 0.01 0.00 -0.01 0 96 2,042 -63
19DEC25 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 1,767 -19
19DEC25 157.50 C 0.02 0.02 0.01 0.00 -0.01 0 31 996 -2
19DEC25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,310 0
19DEC25 162.50 C 0.01 0.01 0.01 0.00 -0.01 0 370 1,432 0
19DEC25 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 325 901 -101
19DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
19DEC25 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 319 0
19DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
19DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
19DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
24DEC25 122.50 C 0.00 0.00 0.00 22.85 +1.10 0 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 20.35 +1.18 0 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 17.86 +0.93 39 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 15.36 +1.18 33 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 12.87 +1.06 32 0 0 0
24DEC25 135.00 C 9.88 9.88 9.88 10.40 +1.11 31 5 7 +5
24DEC25 137.50 C 0.00 0.00 0.00 8.00 +0.78 31 0 0 0
24DEC25 140.00 C 5.11 6.40 5.11 5.77 +0.66 31 4 7 -1
24DEC25 142.50 C 4.20 4.50 3.10 3.94 +0.60 33 16 23 +2
24DEC25 145.00 C 2.22 2.80 1.69 2.36 +0.36 32 181 162 +15
24DEC25 147.50 C 1.22 1.69 0.86 1.26 +0.17 31 760 593 +299
24DEC25 150.00 C 0.58 0.80 0.42 0.59 +0.06 31 1,048 951 +436
24DEC25 152.50 C 0.25 0.35 0.20 0.24 +0.01 31 989 1,121 +296
24DEC25 155.00 C 0.09 0.18 0.08 0.09 0.00 31 84 273 +10
24DEC25 157.50 C 0.07 0.07 0.07 0.03 -0.01 31 1 231 0
24DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
24DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 36 20 62 0
24DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 41 1 74 +1
24DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
24DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 91.11 +1.52 318 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 88.61 +1.53 304 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 86.11 +1.65 291 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 83.61 +1.52 279 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 81.11 +1.51 267 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 78.61 +1.51 256 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 76.12 +1.52 246 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 73.62 +1.51 235 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 71.12 +1.51 225 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 68.63 +1.63 216 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 66.13 +1.50 206 0 219 0
30DEC25 82.50 C 62.13 62.13 62.13 63.64 +1.51 197 2 177 0
30DEC25 85.00 C 0.00 0.00 0.00 61.14 +1.51 188 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 58.65 +1.52 180 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 56.15 +1.50 171 0 1,148 0
30DEC25 92.50 C 0.00 0.00 0.00 53.65 +1.50 163 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 51.15 +1.51 154 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 48.65 +1.50 146 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 46.12 +1.59 137 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 43.66 +1.63 131 0 368 0
30DEC25 105.00 C 40.51 41.24 40.51 41.24 +1.57 127 898 7,871 +452
30DEC25 107.50 C 0.00 0.00 0.00 38.68 +1.70 117 0 2,488 0
30DEC25 110.00 C 0.00 0.00 0.00 36.19 +1.62 110 0 12,815 0
30DEC25 112.50 C 0.00 0.00 0.00 33.76 +1.78 105 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 31.20 +1.49 96 0 5,781 0
30DEC25 117.50 C 0.00 0.00 0.00 27.91 +0.39 0 0 6,657 0
30DEC25 120.00 C 25.00 25.06 25.00 25.41 +0.76 0 45 14,750 -45
30DEC25 122.50 C 25.30 25.30 25.30 22.92 +1.17 33 1 2,995 0
30DEC25 125.00 C 20.02 20.80 19.91 20.42 +1.18 26 400 9,807 +400
30DEC25 127.50 C 0.00 0.00 0.00 17.93 +1.00 28 0 2,192 0
30DEC25 130.00 C 15.08 15.08 15.08 15.45 +0.81 28 166 21,463 +45
30DEC25 132.50 C 13.24 13.34 12.85 12.99 +1.10 27 643 3,535 +38
30DEC25 135.00 C 0.00 0.00 0.00 10.61 +1.03 27 0 8,141 0
30DEC25 137.50 C 9.50 9.50 9.50 8.34 +0.97 27 1 2,626 -1
30DEC25 140.00 C 5.88 6.98 5.86 6.46 +0.77 30 1,073 7,761 -213
30DEC25 142.50 C 4.20 5.30 4.02 4.61 +0.59 29 517 2,908 +93
30DEC25 145.00 C 2.80 3.70 2.57 3.10 +0.40 28 2,327 8,408 -461
30DEC25 147.50 C 1.81 2.29 1.61 1.96 +0.26 28 906 4,607 +47
30DEC25 150.00 C 1.13 1.42 0.88 1.16 +0.15 28 3,011 15,870 +681
30DEC25 152.50 C 0.73 0.85 0.51 0.63 +0.06 27 1,698 5,486 +464
30DEC25 155.00 C 0.43 0.47 0.31 0.32 +0.02 27 908 11,314 +381
30DEC25 157.50 C 0.24 0.29 0.20 0.15 0.00 27 85 3,860 +5
30DEC25 160.00 C 0.17 0.18 0.12 0.07 0.00 28 1,131 12,815 -531
30DEC25 162.50 C 0.10 0.12 0.10 0.03 0.00 28 592 2,719 -402
30DEC25 165.00 C 0.08 0.09 0.07 0.02 0.00 29 347 11,335 +8
30DEC25 167.50 C 0.07 0.09 0.06 0.01 0.00 30 21 12,126 +8
30DEC25 170.00 C 0.05 0.06 0.03 0.01 0.00 33 704 8,185 -559
30DEC25 172.50 C 0.04 0.06 0.04 0.01 0.00 36 34 5,343 -5
30DEC25 175.00 C 0.05 0.07 0.03 0.01 0.00 38 33 4,897 -14
30DEC25 177.50 C 0.04 0.05 0.04 0.01 0.00 41 41 2,658 0
30DEC25 180.00 C 0.01 0.05 0.01 0.01 0.00 44 705 12,272 -31
30DEC25 182.50 C 0.03 0.04 0.03 0.01 0.00 46 49 1,521 -4
30DEC25 185.00 C 0.03 0.04 0.03 0.01 0.00 49 9 6,414 +4
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,172 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,255 0
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 56 1 1,768 -1
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,167 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9,198 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,469 0
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 75 4 1,382 -4
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 66.51 +1.66 111 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 64.03 +1.86 107 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.53 +1.65 102 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 59.06 +1.67 98 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.60 +1.70 94 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 54.07 +1.85 88 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 51.60 +1.67 84 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 49.10 +1.66 80 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.61 +1.65 76 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 44.15 +1.67 72 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.67 +1.66 69 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 39.20 +1.65 65 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 36.76 +1.69 62 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 34.26 +1.62 58 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 31.73 +1.62 53 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 29.24 +1.59 50 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 26.00 +1.18 34 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 23.65 +1.16 33 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 21.37 +1.15 34 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 19.16 +0.80 33 0 4 0
29JAN26 130.00 C 17.87 17.87 17.87 17.56 +1.14 38 7 123 +2
29JAN26 132.50 C 0.00 0.00 0.00 15.49 +1.32 37 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 13.38 +0.89 35 0 86 0
29JAN26 137.50 C 10.80 10.80 10.60 11.48 +0.75 34 2 522 +1
29JAN26 140.00 C 10.10 10.25 10.10 10.04 +0.91 35 5 684 +2
29JAN26 142.50 C 7.66 7.66 7.66 8.57 +0.94 35 5 374 +5
29JAN26 145.00 C 6.52 7.50 6.52 7.22 +0.83 35 1,098 1,125 +726
29JAN26 147.50 C 5.84 6.36 5.37 6.02 +0.74 34 1,673 1,645 +1,250
29JAN26 150.00 C 4.51 5.25 4.32 4.97 +0.66 34 1,846 3,260 +1,119
29JAN26 152.50 C 3.90 4.46 3.61 4.07 +0.59 34 437 1,405 +205
29JAN26 155.00 C 3.08 3.70 2.95 3.29 +0.51 34 556 2,240 +134
29JAN26 157.50 C 2.73 3.06 2.43 2.64 +0.44 34 250 3,515 +59
29JAN26 160.00 C 2.10 2.54 1.96 2.10 +0.38 34 954 10,298 +59
29JAN26 162.50 C 1.70 2.04 1.59 1.65 +0.32 34 404 2,832 +280
29JAN26 165.00 C 1.55 1.69 1.31 1.29 +0.27 34 361 4,004 +166
29JAN26 167.50 C 1.15 1.38 1.09 1.00 +0.22 34 101 2,637 +4
29JAN26 170.00 C 0.90 1.17 0.88 0.76 +0.18 34 190 4,112 +60
29JAN26 172.50 C 0.75 0.97 0.72 0.58 +0.14 34 252 10,716 +6
29JAN26 175.00 C 0.63 0.77 0.63 0.44 +0.12 34 14 1,751 +1
29JAN26 177.50 C 0.60 0.62 0.60 0.33 +0.09 34 101 5,168 -21
29JAN26 180.00 C 0.48 0.53 0.42 0.24 +0.07 34 68 7,079 +18
29JAN26 182.50 C 0.00 0.00 0.00 0.18 +0.06 34 0 1,406 0
29JAN26 185.00 C 0.31 0.31 0.31 0.13 +0.04 34 9 1,750 +9
29JAN26 187.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 1,327 0
29JAN26 190.00 C 0.24 0.26 0.24 0.07 +0.02 34 12 1,626 0
29JAN26 192.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,222 0
29JAN26 195.00 C 0.21 0.21 0.20 0.04 +0.02 34 14 1,061 +12
29JAN26 197.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 1,424 0
29JAN26 200.00 C 0.14 0.14 0.14 0.02 +0.01 34 10 2,629 -8
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,310 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,803 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 443 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,098 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,134 0
29JAN26 230.00 C 0.04 0.04 0.04 0.01 0.00 45 1 1,222 -1
29JAN26 235.00 C 0.05 0.05 0.05 0.01 0.00 47 20 2,057 +20
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 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 66.76 +1.63 87 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 64.28 +1.70 83 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.65 +1.61 77 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.26 +1.63 75 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.77 +1.68 72 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 54.39 +1.69 70 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 51.86 +1.68 66 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.49 +1.76 64 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 47.04 +1.69 61 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 44.62 +1.65 59 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 42.19 +1.65 56 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 39.67 +1.56 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.28 +1.57 51 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.92 +1.68 49 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 32.54 +1.56 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 30.20 +1.51 45 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 27.92 +1.97 43 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 24.97 +1.15 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 22.91 +1.14 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 20.92 +1.11 36 0 0 0
26FEB26 130.00 C 19.61 19.61 19.61 19.03 +1.09 36 5 10 +4
26FEB26 132.50 C 0.00 0.00 0.00 17.23 +1.06 36 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 15.94 +1.43 38 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 13.94 +0.90 36 0 0 0
26FEB26 140.00 C 12.50 12.87 12.50 12.83 +1.28 38 5 21 -1
26FEB26 142.50 C 0.00 0.00 0.00 11.39 +1.08 38 0 20 0
26FEB26 145.00 C 9.25 9.85 9.25 10.11 +1.00 37 2 685 +1
26FEB26 147.50 C 8.21 9.15 8.14 8.92 +0.87 37 75 476 +30
26FEB26 150.00 C 7.29 8.10 7.10 7.83 +0.77 37 103 1,640 +61
26FEB26 152.50 C 0.00 0.00 0.00 6.84 +0.71 37 0 1,557 0
26FEB26 155.00 C 5.79 6.31 5.59 5.96 +0.67 37 79 1,490 -22
26FEB26 157.50 C 5.09 5.09 4.93 5.17 +0.61 37 118 857 +24
26FEB26 160.00 C 4.40 4.99 4.34 4.46 +0.56 37 292 1,166 +104
26FEB26 162.50 C 4.25 4.44 3.80 3.84 +0.51 37 291 1,562 +78
26FEB26 165.00 C 3.35 3.89 3.35 3.29 +0.46 37 42 748 +23
26FEB26 167.50 C 3.45 3.45 3.25 2.80 +0.41 37 75 358 +45
26FEB26 170.00 C 2.70 3.07 2.54 2.38 +0.36 37 360 2,206 +229
26FEB26 172.50 C 2.66 2.66 2.62 2.02 +0.33 37 80 1,051 0
26FEB26 175.00 C 2.01 2.30 2.01 1.70 +0.28 37 85 9,343 +74
26FEB26 177.50 C 2.02 2.03 2.02 1.43 +0.25 37 16 802 +1
26FEB26 180.00 C 1.65 1.75 1.63 1.20 +0.22 37 175 6,720 -1
26FEB26 182.50 C 1.40 1.48 1.40 1.00 +0.19 37 6 825 +6
26FEB26 185.00 C 0.00 0.00 0.00 0.84 +0.17 37 0 650 0
26FEB26 187.50 C 1.04 1.04 1.02 0.70 +0.15 37 60 824 0
26FEB26 190.00 C 0.96 1.08 0.96 0.58 +0.13 37 21 1,517 +21
26FEB26 192.50 C 0.00 0.00 0.00 0.48 +0.11 37 0 739 0
26FEB26 195.00 C 0.70 0.70 0.70 0.39 +0.09 36 4 3,049 -4
26FEB26 197.50 C 0.00 0.00 0.00 0.32 +0.08 36 0 149 0
26FEB26 200.00 C 0.58 0.69 0.58 0.26 +0.06 36 7 125 +1
26FEB26 205.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 217 0
26FEB26 225.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 32 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 235.00 C 0.19 0.20 0.19 0.01 0.00 36 15 105 +15
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 38 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 42 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 47 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 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 81.81 +1.56 93 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 79.32 +1.54 89 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.87 +1.57 86 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 74.38 +1.58 82 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.93 +1.57 79 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.46 +1.56 76 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 67.00 +1.56 73 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 64.55 +1.57 70 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 62.10 +1.56 67 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 59.66 +1.74 65 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 57.24 +1.57 62 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 54.80 +1.57 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 52.22 +1.63 56 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 49.80 +1.65 54 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 47.41 +1.63 52 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 44.97 +1.62 50 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 42.62 +1.32 48 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 40.26 +1.67 46 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 37.91 +1.64 45 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 35.67 +1.53 44 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 33.39 +1.45 42 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 31.30 +1.53 42 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 29.16 +2.26 41 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 26.30 +1.01 36 0 855 0
30MAR26 125.00 C 0.00 0.00 0.00 25.09 +1.71 40 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 23.18 +1.31 39 0 905 0
30MAR26 130.00 C 20.73 20.73 20.73 20.73 +0.92 36 3 15,366 -3
30MAR26 132.50 C 0.00 0.00 0.00 19.03 +0.87 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 16.91 +0.32 34 0 5,607 0
30MAR26 137.50 C 15.67 16.45 15.67 16.38 +1.18 38 94 1,401 -45
30MAR26 140.00 C 14.35 15.10 14.35 14.93 +0.96 38 7 12,157 +2
30MAR26 142.50 C 13.72 13.72 13.72 13.49 +0.96 37 50 385 +50
30MAR26 145.00 C 11.68 12.50 11.40 12.27 +0.87 37 503 4,166 +501
30MAR26 147.50 C 11.10 11.40 11.10 11.08 +0.76 37 16 847 -1
30MAR26 150.00 C 9.70 10.47 9.38 9.98 +0.65 37 444 8,831 +326
30MAR26 152.50 C 0.00 0.00 0.00 8.97 +0.57 37 0 2,319 0
30MAR26 155.00 C 8.02 8.74 7.81 8.03 +0.52 37 107 2,922 -11
30MAR26 157.50 C 7.37 7.94 7.33 7.18 +0.49 37 185 1,728 +2
30MAR26 160.00 C 6.54 7.23 6.24 6.40 +0.45 37 386 13,726 -70
30MAR26 162.50 C 5.97 6.49 5.90 5.69 +0.41 37 4,040 3,895 -644
30MAR26 165.00 C 5.42 5.90 5.42 5.05 +0.38 37 31 14,974 +15
30MAR26 167.50 C 5.17 5.35 5.16 4.47 +0.35 37 91 1,125 -59
30MAR26 170.00 C 4.40 4.88 4.40 3.95 +0.32 37 771 12,724 -699
30MAR26 172.50 C 4.31 4.53 3.96 3.48 +0.29 37 1,097 3,191 +666
30MAR26 175.00 C 3.76 4.12 3.76 3.06 +0.26 37 204 10,108 +58
30MAR26 177.50 C 3.55 3.55 3.52 2.69 +0.24 37 66 2,323 0
30MAR26 180.00 C 3.20 3.38 3.20 2.35 +0.21 37 26 9,880 +4
30MAR26 182.50 C 3.08 3.08 3.05 2.06 +0.19 37 16 551 -15
30MAR26 185.00 C 2.42 2.80 2.42 1.79 +0.16 36 16 7,053 0
30MAR26 187.50 C 2.55 2.55 2.53 1.56 +0.15 36 80 391 +7
30MAR26 190.00 C 2.13 2.33 2.02 1.36 +0.13 36 108 8,477 -1
30MAR26 192.50 C 0.00 0.00 0.00 1.18 +0.12 36 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 1.02 +0.10 36 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.88 +0.09 36 0 791 0
30MAR26 200.00 C 1.50 1.50 1.50 0.76 +0.08 36 2 11,452 -2
30MAR26 205.00 C 0.00 0.00 0.00 0.57 +0.07 36 0 2,537 0
30MAR26 210.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 3,465 0
30MAR26 220.00 C 0.71 0.82 0.71 0.23 +0.03 36 32 1,849 -17
30MAR26 225.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 2,647 0
30MAR26 230.00 C 0.53 0.53 0.53 0.12 +0.01 36 10 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,037 0
30MAR26 255.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 106 0
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 67.92 +1.62 59 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 65.53 +1.63 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.14 +1.62 55 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.75 +1.61 54 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 58.39 +1.77 52 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 56.02 +1.75 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 53.67 +1.73 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 51.36 +1.60 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 49.10 +1.86 46 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 46.88 +1.74 46 0 37 0
29JUN26 105.00 C 43.09 43.09 43.09 44.68 +1.59 45 12 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.49 +1.54 44 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 40.39 +1.54 43 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 38.32 +1.73 42 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 36.28 +1.57 42 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 34.25 +1.35 41 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 32.31 +1.45 40 0 2,334 0
29JUN26 122.50 C 0.00 0.00 0.00 30.51 +1.46 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 28.85 +1.85 40 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 26.75 +1.08 39 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 24.76 +0.68 37 0 4,300 0
29JUN26 132.50 C 0.00 0.00 0.00 23.26 +0.93 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 21.80 +0.93 37 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 20.42 +0.87 37 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 19.12 +0.85 37 0 1,318 0
29JUN26 142.50 C 0.00 0.00 0.00 17.85 +0.38 37 0 1,943 0
29JUN26 145.00 C 0.00 0.00 0.00 17.15 +0.95 39 0 772 0
29JUN26 147.50 C 15.80 16.45 15.80 16.02 +0.88 38 539 594 +531
29JUN26 150.00 C 15.13 15.24 15.09 14.92 +0.79 38 3,085 16,763 +3,000
29JUN26 152.50 C 0.00 0.00 0.00 13.85 +0.70 38 0 307 0
29JUN26 155.00 C 12.72 13.30 12.72 12.91 +0.69 38 11 1,121 +6
29JUN26 157.50 C 0.00 0.00 0.00 12.01 +0.69 38 0 1,139 0
29JUN26 160.00 C 11.60 12.09 11.60 11.10 +0.64 38 2 8,555 -1
29JUN26 162.50 C 0.00 0.00 0.00 10.31 +0.59 38 0 558 0
29JUN26 165.00 C 10.10 10.10 10.10 9.58 +0.59 38 1 2,615 +1
29JUN26 167.50 C 0.00 0.00 0.00 8.83 +0.56 38 0 965 0
29JUN26 170.00 C 8.98 9.14 8.98 8.15 +0.50 38 3,004 4,302 +1,319
29JUN26 172.50 C 0.00 0.00 0.00 7.57 +0.49 38 0 1,463 0
29JUN26 175.00 C 0.00 0.00 0.00 7.01 +0.49 38 0 7,424 0
29JUN26 177.50 C 0.00 0.00 0.00 6.45 +0.49 38 0 703 0
29JUN26 180.00 C 6.70 7.05 6.70 5.92 +0.40 38 10 5,361 +2
29JUN26 182.50 C 0.00 0.00 0.00 5.49 +0.39 38 0 875 0
29JUN26 185.00 C 0.00 0.00 0.00 5.07 +0.39 38 0 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 4.65 +0.39 38 0 374 0
29JUN26 190.00 C 5.14 5.62 5.11 4.25 +0.31 38 318 7,162 +188
29JUN26 192.50 C 0.00 0.00 0.00 3.94 +0.31 38 0 154 0
29JUN26 195.00 C 4.50 4.50 4.50 3.63 +0.31 38 3 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.33 +0.31 38 0 207 0
29JUN26 200.00 C 4.19 4.19 4.19 3.02 +0.24 38 1 1,401 +1
29JUN26 205.00 C 0.00 0.00 0.00 2.58 +0.23 38 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 2.15 +0.21 38 0 1,193 0
29JUN26 215.00 C 0.00 0.00 0.00 1.81 +0.17 38 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.52 +0.17 38 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.26 +0.12 38 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.07 +0.13 38 0 602 0
29JUN26 235.00 C 0.00 0.00 0.00 0.87 +0.09 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.74 +0.09 38 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.62 +0.09 38 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.50 +0.05 38 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.35 +0.06 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 418 0
29JUN26 290.00 C 0.67 0.67 0.67 0.12 +0.02 38 180 1,552 0
29JUN26 295.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 68.33 +1.65 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.12 +1.75 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.72 +1.82 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.58 +1.94 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.34 +1.93 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.04 +1.66 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 54.84 +1.63 46 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 52.65 +1.74 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.51 +1.51 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 48.37 +1.61 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.36 +1.43 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.36 +1.40 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.38 +1.45 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 40.54 +1.70 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 38.70 +1.56 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 36.87 +1.26 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 35.21 +1.32 41 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 33.56 +1.31 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 31.91 +1.46 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 30.39 +1.36 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 28.93 +1.25 40 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 27.47 +1.19 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 26.05 +1.20 40 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 24.79 +1.59 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 23.53 +0.89 39 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 21.62 +0.31 38 0 427 0
29SEP26 145.00 C 0.00 0.00 0.00 21.10 +0.87 39 0 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 20.04 +0.94 39 0 313 0
29SEP26 150.00 C 0.00 0.00 0.00 18.98 +0.97 39 0 176 0
29SEP26 152.50 C 17.55 17.55 17.55 17.92 +0.81 39 1 123 -1
29SEP26 155.00 C 0.00 0.00 0.00 16.93 +0.71 39 0 191 0
29SEP26 157.50 C 0.00 0.00 0.00 16.06 +0.71 39 0 437 0
29SEP26 160.00 C 14.95 15.76 14.95 15.19 +0.71 39 64 1,690 +60
29SEP26 162.50 C 0.00 0.00 0.00 14.32 +0.71 39 0 379 0
29SEP26 165.00 C 14.00 14.20 14.00 13.46 +0.60 39 100 1,391 +98
29SEP26 167.50 C 13.70 13.70 13.30 12.77 +0.60 39 647 1,064 +647
29SEP26 170.00 C 0.00 0.00 0.00 12.08 +0.61 39 0 2,094 0
29SEP26 172.50 C 0.00 0.00 0.00 11.39 +0.61 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 10.70 +0.60 39 0 6,845 0
29SEP26 177.50 C 0.00 0.00 0.00 10.07 +0.50 39 0 2,897 0
29SEP26 180.00 C 10.00 10.02 10.00 9.54 +0.51 39 3 3,496 +2
29SEP26 182.50 C 0.00 0.00 0.00 9.00 +0.50 39 0 336 0
29SEP26 185.00 C 9.03 9.54 9.03 8.47 +0.51 38 18 719 +10
29SEP26 187.50 C 0.00 0.00 0.00 7.93 +0.48 38 0 554 0
29SEP26 190.00 C 8.70 8.70 8.70 7.46 +0.41 38 3 700 +3
29SEP26 192.50 C 0.00 0.00 0.00 7.06 +0.41 38 0 138 0
29SEP26 195.00 C 7.40 7.93 7.40 6.66 +0.41 38 8 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.26 +0.41 38 0 251 0
29SEP26 200.00 C 0.00 0.00 0.00 5.86 +0.41 38 0 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 5.19 +0.33 38 0 123 0
29SEP26 210.00 C 5.90 5.90 5.90 4.61 +0.33 38 1 217 0
29SEP26 215.00 C 0.00 0.00 0.00 4.02 +0.29 38 0 204 0
29SEP26 220.00 C 5.01 5.08 5.01 3.57 +0.25 38 86 3,637 -84
29SEP26 225.00 C 0.00 0.00 0.00 3.16 +0.24 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.76 +0.22 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.44 +0.18 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.17 +0.19 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.83 +0.12 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.66 +0.13 38 0 323 0
29SEP26 255.00 C 0.00 0.00 0.00 1.43 +0.12 38 0 2 0
29SEP26 260.00 C 2.60 2.60 2.34 1.26 +0.10 38 10 30 +4
29SEP26 265.00 C 2.08 2.08 2.08 1.11 +0.12 38 3 123 0
29SEP26 270.00 C 2.10 2.10 1.99 1.00 +0.09 38 10 26 +4
29SEP26 275.00 C 2.00 2.00 1.86 0.88 +0.09 38 7 96 -3
29SEP26 280.00 C 1.72 1.72 1.72 0.75 +0.09 38 3 192 0
29SEP26 285.00 C 1.72 1.72 1.72 0.65 +0.06 38 8 354 +8
29SEP26 290.00 C 0.00 0.00 0.00 0.58 +0.06 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.51 +0.06 38 0 0 0
29SEP26 300.00 C 1.85 1.85 1.85 0.46 +0.07 38 1 51 0
30DEC26 80.00 C 69.50 69.50 69.50 69.43 +1.54 50 2 2 +2
30DEC26 82.50 C 0.00 0.00 0.00 67.20 +1.53 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.01 +1.53 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.83 +1.51 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.63 +1.44 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.54 +1.45 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.45 +1.59 44 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 54.37 +1.36 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.42 +1.39 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.46 +1.46 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 48.51 +1.32 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.70 +1.37 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.90 +1.38 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.10 +1.34 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.39 +1.35 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.74 +1.36 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.01 +1.32 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 36.52 +1.31 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.05 +1.34 40 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 33.53 +1.44 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.19 +1.54 40 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 30.76 +1.23 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.47 +1.28 40 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 28.24 +1.21 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.01 +1.33 40 0 11 0
30DEC26 142.50 C 0.00 0.00 0.00 25.78 +1.03 39 0 7 0
30DEC26 145.00 C 25.00 25.00 25.00 24.62 +0.93 39 2 3 +2
30DEC26 147.50 C 23.50 23.80 23.10 23.59 +0.91 39 893 905 +892
30DEC26 150.00 C 22.00 22.00 22.00 22.55 +0.94 39 2 182 +2
30DEC26 152.50 C 0.00 0.00 0.00 21.52 +0.89 39 0 131 0
30DEC26 155.00 C 20.10 20.50 20.10 20.48 +0.77 39 255 765 +255
30DEC26 157.50 C 0.00 0.00 0.00 19.58 +0.72 39 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 18.73 +0.72 39 0 105 0
30DEC26 162.50 C 0.00 0.00 0.00 17.89 +0.73 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 17.04 +0.73 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 16.19 +0.68 39 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 15.46 +0.63 39 0 2,654 0
30DEC26 172.50 C 0.00 0.00 0.00 14.78 +0.62 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 14.11 +0.62 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 13.44 +0.63 39 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 12.76 +0.62 39 0 1,545 0
30DEC26 182.50 C 0.00 0.00 0.00 12.12 +0.53 39 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 11.60 +0.53 39 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 11.08 +0.53 39 0 33 0
30DEC26 190.00 C 11.00 11.00 11.00 10.56 +0.53 39 1 159 +1
30DEC26 192.50 C 0.00 0.00 0.00 10.04 +0.53 39 0 21 0
30DEC26 195.00 C 0.00 0.00 0.00 9.52 +0.53 39 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 9.03 +0.42 39 0 2 0
30DEC26 200.00 C 9.40 9.74 9.35 8.64 +0.42 39 16 34 +11
30DEC26 205.00 C 9.20 9.20 9.20 7.87 +0.43 39 5 5 +5
30DEC26 210.00 C 0.00 0.00 0.00 7.09 +0.43 38 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 6.40 +0.33 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.84 +0.34 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 5.28 +0.34 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.72 +0.27 38 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.31 +0.25 38 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 3.92 +0.26 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.53 +0.26 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.16 +0.19 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.81 +0.11 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.55 +0.12 38 0 0 0
30DEC26 265.00 C 3.70 3.70 3.63 2.36 +0.19 38 100 190 +100
30DEC26 270.00 C 0.00 0.00 0.00 2.11 +0.14 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.93 +0.19 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.71 +0.13 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.54 +0.13 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.37 +0.11 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.25 +0.09 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.15 +0.07 38 0 118 0
TOTAL CALL 56,006 829,607 +9,446
19DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
19DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
19DEC25 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 132 0
19DEC25 132.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 100 0
19DEC25 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 157 0
19DEC25 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 13 414 -3
19DEC25 140.00 P 0.04 0.04 0.01 0.00 -0.09 0 121 1,428 -12
19DEC25 142.50 P 0.10 0.16 0.01 0.00 -0.47 0 455 1,936 -49
19DEC25 145.00 P 0.90 1.08 0.01 0.00 -1.58 0 2,700 1,429 -442
19DEC25 147.50 P 2.65 3.00 1.17 2.20 -1.35 0 912 248 -805
19DEC25 150.00 P 4.80 5.50 3.40 4.70 -1.35 0 321 0 -733
19DEC25 152.50 P 7.56 7.80 6.50 7.20 -1.20 0 60 0 -279
19DEC25 155.00 P 10.98 10.98 8.90 9.70 -1.20 0 55 0 -156
19DEC25 157.50 P 0.00 0.00 0.00 12.20 -1.20 0 0 0 0
19DEC25 160.00 P 0.00 0.00 0.00 14.70 -1.44 0 0 0 -3
19DEC25 162.50 P 0.00 0.00 0.00 17.20 -1.20 0 0 0 0
19DEC25 165.00 P 0.00 0.00 0.00 19.70 -1.20 0 0 0 0
19DEC25 167.50 P 0.00 0.00 0.00 22.20 -1.20 0 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 24.70 -1.20 0 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 27.20 -1.37 0 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 29.70 -1.42 0 0 0 0
19DEC25 177.50 P 0.00 0.00 0.00 32.20 -1.27 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 125.00 P 0.05 0.05 0.05 0.01 0.00 49 1 0 -1
24DEC25 127.50 P 0.02 0.02 0.02 0.01 0.00 43 1 19 -1
24DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
24DEC25 132.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 290 0
24DEC25 135.00 P 0.08 0.09 0.04 0.04 -0.09 31 288 483 +190
24DEC25 137.50 P 0.19 0.22 0.10 0.14 -0.21 31 357 576 +192
24DEC25 140.00 P 0.39 0.52 0.23 0.39 -0.38 30 491 927 +136
24DEC25 142.50 P 1.02 1.15 0.58 0.94 -0.59 30 489 1,092 +157
24DEC25 145.00 P 1.95 2.30 1.29 1.88 -0.81 30 405 1,350 +33
24DEC25 147.50 P 3.55 3.90 2.40 3.26 -1.00 29 285 350 +243
24DEC25 150.00 P 5.70 6.00 4.15 5.22 -0.98 30 455 90 +14
24DEC25 152.50 P 7.50 7.85 7.50 7.39 -1.18 31 2 7 0
24DEC25 155.00 P 10.43 10.43 10.43 9.75 -1.20 31 1 0 0
24DEC25 157.50 P 12.75 12.80 12.75 12.20 -1.20 0 2 1 -3
24DEC25 160.00 P 15.10 15.27 14.40 14.70 -1.44 0 43 0 -3
24DEC25 162.50 P 17.75 17.75 17.75 17.20 -1.20 0 1 0 0
24DEC25 165.00 P 20.14 20.14 20.14 19.70 -1.20 0 1 1 +1
24DEC25 167.50 P 0.00 0.00 0.00 22.20 -1.20 0 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 24.70 -1.20 0 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 27.20 -1.37 0 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 29.70 -1.42 0 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 32.20 -1.27 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15,202 0
30DEC25 115.00 P 0.03 0.03 0.03 0.01 0.00 49 1 24,966 -1
30DEC25 117.50 P 0.05 0.05 0.05 0.01 0.00 45 1 5,775 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21,558 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4,973 0
30DEC25 125.00 P 0.04 0.05 0.04 0.01 0.00 33 26 6,676 0
30DEC25 127.50 P 0.07 0.07 0.07 0.01 -0.01 29 5 5,691 -5
30DEC25 130.00 P 0.10 0.12 0.08 0.03 -0.03 29 386 12,554 +61
30DEC25 132.50 P 0.20 0.20 0.10 0.07 -0.08 27 159 4,870 +9
30DEC25 135.00 P 0.29 0.34 0.20 0.18 -0.17 27 174 13,482 +64
30DEC25 137.50 P 0.54 0.62 0.35 0.40 -0.32 27 1,134 5,237 -24
30DEC25 140.00 P 1.10 1.13 0.60 0.82 -0.43 27 1,660 17,974 -6
30DEC25 142.50 P 1.50 1.85 1.12 1.49 -0.61 27 3,084 9,546 +650
30DEC25 145.00 P 2.80 3.03 1.90 2.51 -0.77 27 4,474 12,154 -1,360
30DEC25 147.50 P 4.54 4.54 3.12 3.86 -0.94 26 613 6,651 -237
30DEC25 150.00 P 5.95 6.30 4.68 5.53 -1.06 25 483 14,725 -159
30DEC25 152.50 P 9.00 9.00 6.80 7.47 -1.36 23 716 5,916 -435
30DEC25 155.00 P 10.57 11.87 8.88 10.21 -0.87 33 61 13,295 -33
30DEC25 157.50 P 12.92 12.92 11.43 12.27 -1.19 27 224 4,826 -121
30DEC25 160.00 P 15.13 15.50 13.50 14.71 -1.43 27 1,136 9,992 -2,543
30DEC25 162.50 P 18.00 18.00 16.50 17.20 -1.20 0 13 1,877 -416
30DEC25 165.00 P 22.00 22.00 19.52 19.70 -1.20 0 12 7,942 -1,295
30DEC25 167.50 P 0.00 0.00 0.00 22.20 -1.20 0 0 1,529 0
30DEC25 170.00 P 25.50 25.50 23.90 24.70 -1.20 0 3 1,926 0
30DEC25 172.50 P 0.00 0.00 0.00 27.20 -1.37 0 0 779 0
30DEC25 175.00 P 30.13 30.32 29.06 29.70 -2.06 0 123 1,242 +35
30DEC25 177.50 P 0.00 0.00 0.00 32.20 -1.27 0 0 15 0
30DEC25 180.00 P 34.85 35.13 34.85 34.70 -1.20 0 142 316 0
30DEC25 182.50 P 0.00 0.00 0.00 37.20 -1.20 0 0 3 0
30DEC25 185.00 P 0.00 0.00 0.00 39.70 -1.20 0 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 42.20 -1.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 44.70 -1.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 47.20 -1.20 0 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 49.70 -1.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 52.20 -1.20 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 54.70 -1.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 59.70 -1.20 0 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 64.70 -1.20 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 69.70 -1.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 74.70 -1.20 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 79.70 -1.20 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 84.70 -1.20 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 89.70 -1.20 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 94.70 -1.20 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 99.70 -1.20 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29JAN26 95.00 P 0.04 0.04 0.04 0.01 0.00 44 2 40 -2
29JAN26 97.50 P 0.09 0.09 0.08 0.01 0.00 42 1,674 1,585 +1,523
29JAN26 100.00 P 0.04 0.14 0.04 0.01 0.00 39 2,031 2,268 +1,980
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 0.00 34 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.04 0.00 35 0 1,328 0
29JAN26 112.50 P 0.00 0.00 0.00 0.06 0.00 34 0 3,102 0
29JAN26 115.00 P 0.16 0.26 0.16 0.10 -0.01 34 9 4,796 +6
29JAN26 117.50 P 0.26 0.26 0.26 0.17 -0.01 34 2 642 +2
29JAN26 120.00 P 0.36 0.41 0.31 0.28 -0.01 34 79 9,654 +34
29JAN26 122.50 P 0.45 0.53 0.45 0.43 -0.02 34 154 663 +9
29JAN26 125.00 P 0.68 0.69 0.57 0.65 -0.04 34 293 2,774 +118
29JAN26 127.50 P 0.88 0.94 0.79 0.90 -0.08 33 292 2,686 +172
29JAN26 130.00 P 1.27 1.27 1.00 1.25 -0.13 33 654 12,009 +145
29JAN26 132.50 P 1.72 1.75 1.48 1.71 -0.13 33 985 6,404 +580
29JAN26 135.00 P 2.23 2.35 1.95 2.33 -0.13 33 1,644 7,977 +1,196
29JAN26 137.50 P 2.96 3.13 2.50 3.04 -0.19 33 1,038 3,557 +365
29JAN26 140.00 P 3.75 4.02 3.32 3.90 -0.26 33 4,042 9,958 +2,945
29JAN26 142.50 P 5.00 5.09 4.30 4.89 -0.39 33 2,684 5,754 +975
29JAN26 145.00 P 6.02 6.30 5.37 6.03 -0.44 33 1,373 6,773 +449
29JAN26 147.50 P 7.31 7.73 7.03 7.35 -0.66 32 234 5,401 -135
29JAN26 150.00 P 9.30 9.30 8.15 8.79 -1.10 32 225 15,137 -105
29JAN26 152.50 P 10.50 11.02 9.90 10.94 -0.59 35 455 3,652 -27
29JAN26 155.00 P 12.33 12.33 11.70 12.07 -1.11 31 34 5,494 +20
29JAN26 157.50 P 14.40 14.40 14.30 14.75 -0.65 36 165 2,225 +165
29JAN26 160.00 P 16.80 16.92 15.60 16.79 -0.32 37 293 18,170 +101
29JAN26 162.50 P 18.50 18.80 18.50 18.09 -1.36 31 2 650 +2
29JAN26 165.00 P 0.00 0.00 0.00 21.06 -0.43 38 0 2,314 0
29JAN26 167.50 P 0.00 0.00 0.00 23.46 -0.07 40 0 1,366 0
29JAN26 170.00 P 24.55 24.55 24.55 25.08 -1.05 34 5 1,123 +5
29JAN26 172.50 P 26.80 26.90 26.80 27.43 -1.95 33 2 1,142 -1
29JAN26 175.00 P 30.50 30.50 30.50 30.39 -1.37 42 1 655 -1
29JAN26 177.50 P 0.00 0.00 0.00 32.26 -1.21 34 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 34.72 -1.18 34 0 500 0
29JAN26 182.50 P 0.00 0.00 0.00 37.20 -1.20 0 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 39.70 -1.20 0 0 499 -81
29JAN26 187.50 P 0.00 0.00 0.00 42.20 -1.20 0 0 40 -88
29JAN26 190.00 P 0.00 0.00 0.00 44.70 -1.20 0 0 3 0
29JAN26 192.50 P 0.00 0.00 0.00 47.20 -1.20 0 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 49.70 -1.20 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 52.20 -1.20 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.70 -1.20 0 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 59.70 -1.20 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 64.70 -1.20 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 69.70 -1.20 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 74.70 -1.20 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 79.70 -1.20 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 84.70 -1.20 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 89.70 -1.20 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 94.70 -1.20 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 99.70 -1.20 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 109.70 -1.20 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 114.70 -1.20 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 36 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
26FEB26 100.00 P 0.25 0.25 0.25 0.06 0.00 37 7 65 +7
26FEB26 102.50 P 0.00 0.00 0.00 0.09 0.00 36 0 18 0
26FEB26 105.00 P 0.00 0.00 0.00 0.14 0.00 36 0 871 0
26FEB26 107.50 P 0.00 0.00 0.00 0.21 0.00 36 0 327 0
26FEB26 110.00 P 0.00 0.00 0.00 0.31 0.00 36 0 389 0
26FEB26 112.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 335 0
26FEB26 115.00 P 0.67 0.67 0.58 0.62 -0.01 36 6 940 0
26FEB26 117.50 P 0.00 0.00 0.00 0.85 -0.02 37 0 573 0
26FEB26 120.00 P 1.03 1.12 1.03 1.07 -0.06 36 4 9,123 +4
26FEB26 122.50 P 1.35 1.35 1.26 1.41 -0.03 36 150 1,141 +130
26FEB26 125.00 P 1.73 1.75 1.56 1.82 -0.06 36 274 1,412 -20
26FEB26 127.50 P 2.25 2.27 2.08 2.29 -0.08 36 421 1,979 +245
26FEB26 130.00 P 2.76 2.77 2.60 2.89 -0.10 36 283 6,131 +22
26FEB26 132.50 P 3.33 3.33 3.31 3.55 -0.14 36 145 1,327 0
26FEB26 135.00 P 4.13 4.20 3.85 4.33 -0.15 36 14,323 21,117 +11,821
26FEB26 137.50 P 5.21 5.30 4.83 5.21 -0.20 36 227 3,446 -71
26FEB26 140.00 P 6.05 6.05 5.75 6.17 -0.25 35 516 17,773 +445
26FEB26 142.50 P 7.41 7.47 6.89 7.28 -0.28 35 275 3,623 +195
26FEB26 145.00 P 8.57 8.77 8.15 8.44 -0.48 35 214 2,916 +184
26FEB26 147.50 P 9.80 9.80 9.60 9.77 -0.51 35 2 3,966 +2
26FEB26 150.00 P 11.50 11.50 10.77 11.13 -0.81 35 203 4,148 +14
26FEB26 152.50 P 0.00 0.00 0.00 12.74 -0.84 35 0 3,310 0
26FEB26 155.00 P 14.20 14.72 14.20 14.45 -1.07 35 2 4,213 +2
26FEB26 157.50 P 0.00 0.00 0.00 16.21 -0.97 35 0 1,441 0
26FEB26 160.00 P 18.00 18.00 18.00 18.00 -0.92 35 26 4,686 +26
26FEB26 162.50 P 0.00 0.00 0.00 20.16 -0.70 36 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 22.11 -1.04 36 0 247 0
26FEB26 167.50 P 23.85 23.85 23.85 24.18 -0.81 36 1 104 0
26FEB26 170.00 P 26.80 26.80 26.80 26.27 -1.15 36 1 259 +1
26FEB26 172.50 P 0.00 0.00 0.00 28.04 -1.47 33 0 6 0
26FEB26 175.00 P 0.00 0.00 0.00 30.39 -1.37 34 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 32.44 -1.40 31 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 34.72 -1.41 28 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 37.58 -0.88 36 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 39.96 -1.08 36 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 42.36 -1.12 36 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.79 -1.14 36 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 47.24 -1.16 36 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.71 -1.19 36 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 52.20 -1.20 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 54.70 -1.20 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 59.70 -1.20 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 64.70 -1.20 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 69.70 -1.20 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 74.70 -1.20 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 79.70 -1.20 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 84.70 -1.20 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 89.70 -1.20 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 94.70 -1.20 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 99.70 -1.20 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 109.70 -1.20 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 114.70 -1.20 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 149.70 -1.20 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 154.70 -1.20 0 0 0 0
30MAR26 65.00 P 0.08 0.08 0.08 0.01 0.00 51 6 1,761 0
30MAR26 67.50 P 0.09 0.09 0.09 0.01 0.00 49 5 932 0
30MAR26 70.00 P 0.08 0.09 0.08 0.01 0.00 47 46 4,967 +46
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 37 0 544 0
30MAR26 90.00 P 0.29 0.29 0.29 0.04 -0.01 36 1 7,734 -1
30MAR26 92.50 P 0.00 0.00 0.00 0.07 0.00 37 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 2,176 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 9,048 0
30MAR26 100.00 P 0.45 0.45 0.45 0.21 -0.03 36 10 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 2,060 0
30MAR26 105.00 P 0.00 0.00 0.00 0.42 -0.03 36 0 9,034 0
30MAR26 107.50 P 0.00 0.00 0.00 0.57 -0.05 36 0 5,030 0
30MAR26 110.00 P 0.87 1.00 0.87 0.75 -0.06 36 8 15,944 +3
30MAR26 112.50 P 1.08 1.17 1.08 1.00 -0.08 37 2 2,038 +1
30MAR26 115.00 P 0.00 0.00 0.00 1.27 -0.11 37 0 6,049 0
30MAR26 117.50 P 0.00 0.00 0.00 1.64 -0.08 37 0 8,875 0
30MAR26 120.00 P 2.00 2.05 1.83 2.00 -0.07 36 3,038 21,862 +3,005
30MAR26 122.50 P 2.26 2.41 2.26 2.53 -0.02 37 13 3,457 0
30MAR26 125.00 P 2.88 3.02 2.83 2.94 -0.18 36 197 10,853 -130
30MAR26 127.50 P 0.00 0.00 0.00 3.63 -0.11 36 4,000 6,109 +3,448
30MAR26 130.00 P 4.25 4.34 3.98 4.25 -0.23 36 214 20,803 +104
30MAR26 132.50 P 4.93 5.11 4.74 4.98 -0.29 36 18,790 32,820 +15,299
30MAR26 135.00 P 6.00 6.10 5.75 5.82 -0.36 36 3,340 30,411 +3,056
30MAR26 137.50 P 6.89 6.97 6.73 6.78 -0.37 35 200 3,647 +91
30MAR26 140.00 P 7.80 8.02 7.59 7.82 -0.41 36 554 16,858 +13
30MAR26 142.50 P 9.24 9.40 9.11 8.98 -0.49 35 35 4,127 +10
30MAR26 145.00 P 10.55 10.80 9.88 10.25 -0.56 36 715 9,467 +668
30MAR26 147.50 P 0.00 0.00 0.00 11.51 -0.74 35 0 3,589 0
30MAR26 150.00 P 13.66 13.66 12.89 12.97 -0.66 35 20 15,518 +11
30MAR26 152.50 P 0.00 0.00 0.00 14.72 -0.70 36 0 2,486 0
30MAR26 155.00 P 0.00 0.00 0.00 16.43 -0.75 37 0 6,750 0
30MAR26 157.50 P 0.00 0.00 0.00 18.08 -0.80 37 0 1,648 0
30MAR26 160.00 P 20.70 20.70 19.60 19.87 -0.86 37 5 7,105 0
30MAR26 162.50 P 22.30 22.30 22.30 22.20 -0.42 38 1 914 +1
30MAR26 165.00 P 0.00 0.00 0.00 24.16 +0.51 39 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 25.50 -0.76 37 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 27.41 -1.12 36 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 29.46 -1.15 36 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 31.54 -1.20 36 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 33.67 -1.23 36 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 35.84 -1.27 35 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 38.15 -1.19 36 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 40.24 -1.34 34 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 42.73 -1.12 36 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 44.79 -1.38 32 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 47.51 -1.26 36 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.91 -1.05 36 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 52.33 -1.15 36 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.77 -1.17 36 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 59.70 -1.20 0 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 64.70 -1.20 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 69.70 -1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.70 -1.20 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 79.70 -1.20 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 84.70 -1.20 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 89.70 -1.20 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 94.70 -1.20 0 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 99.70 -1.20 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 109.70 -1.20 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.70 -1.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 149.70 -1.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 154.70 -1.20 0 0 0 0
29JUN26 80.00 P 0.57 0.57 0.57 0.15 0.00 38 3 2,535 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.20 0.00 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.36 -0.01 38 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 2,102 0
29JUN26 92.50 P 0.00 0.00 0.00 0.62 -0.02 38 0 1,082 0
29JUN26 95.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 5,001 0
29JUN26 97.50 P 0.00 0.00 0.00 1.01 -0.03 38 0 2,150 0
29JUN26 100.00 P 1.50 1.50 1.49 1.27 -0.05 38 2 6,670 -1
29JUN26 102.50 P 0.00 0.00 0.00 1.55 -0.05 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.90 -0.07 38 0 4,613 0
29JUN26 107.50 P 0.00 0.00 0.00 2.29 -0.03 38 0 3,944 0
29JUN26 110.00 P 0.00 0.00 0.00 2.69 -0.03 38 0 4,069 0
29JUN26 112.50 P 0.00 0.00 0.00 3.17 +0.03 37 0 3,523 0
29JUN26 115.00 P 3.65 3.65 3.48 3.75 +0.08 38 40 5,806 0
29JUN26 117.50 P 4.00 4.00 4.00 4.16 -0.12 37 4 1,723 0
29JUN26 120.00 P 4.75 4.86 4.66 5.08 +0.16 38 274 4,770 +203
29JUN26 122.50 P 0.00 0.00 0.00 5.46 -0.19 37 0 1,577 0
29JUN26 125.00 P 6.14 6.14 6.14 6.26 -0.19 37 65 7,256 +65
29JUN26 127.50 P 0.00 0.00 0.00 7.06 -0.19 37 0 1,112 0
29JUN26 130.00 P 7.90 7.90 7.90 7.95 -0.25 37 1 3,744 0
29JUN26 132.50 P 8.84 8.92 8.56 8.93 -0.26 37 361 1,580 +248
29JUN26 135.00 P 10.08 10.20 9.63 9.92 -0.26 37 15 8,651 +11
29JUN26 137.50 P 10.71 10.95 10.71 11.00 -0.34 36 33 2,491 +33
29JUN26 140.00 P 11.85 12.20 11.85 12.18 -0.33 36 14 4,936 -6
29JUN26 142.50 P 0.00 0.00 0.00 13.35 -0.40 36 0 6,961 0
29JUN26 145.00 P 14.80 15.00 14.17 14.61 -0.51 36 3,116 9,253 +3,048
29JUN26 147.50 P 16.00 16.00 16.00 15.98 -0.57 36 2 2,901 +2
29JUN26 150.00 P 17.00 17.00 17.00 17.34 -0.72 36 2 14,015 0
29JUN26 152.50 P 0.00 0.00 0.00 18.99 -0.55 37 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 20.76 -0.67 37 0 1,752 0
29JUN26 157.50 P 0.00 0.00 0.00 22.18 -0.62 37 0 971 0
29JUN26 160.00 P 23.80 23.80 23.80 23.79 -0.17 37 14 7,614 +14
29JUN26 162.50 P 0.00 0.00 0.00 25.53 -0.84 37 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 27.32 -0.88 37 0 2,582 0
29JUN26 167.50 P 0.00 0.00 0.00 29.23 -0.84 37 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 31.03 -0.95 37 0 375 0
29JUN26 172.50 P 0.00 0.00 0.00 32.96 -0.98 37 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 34.92 -1.03 37 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 36.96 -1.04 37 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 38.98 -1.00 37 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 40.97 -1.15 37 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 43.17 -1.14 38 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 45.26 -1.10 38 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 47.29 -1.30 37 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 49.44 -1.18 37 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.62 -1.20 37 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 53.81 -1.23 37 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.16 -1.31 37 0 4 0
29JUN26 205.00 P 0.00 0.00 0.00 60.52 -1.30 36 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 65.16 -1.46 36 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 69.73 -1.53 33 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.91 -1.11 37 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 79.78 -1.16 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.71 -1.19 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 89.70 -1.20 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 94.70 -1.20 0 0 71 0
29JUN26 245.00 P 0.00 0.00 0.00 99.70 -1.20 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 109.70 -1.20 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.70 -1.20 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 149.70 -1.20 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.70 -1.20 0 0 0 0
29SEP26 80.00 P 1.06 1.10 1.03 0.52 -0.02 38 47 528 +47
29SEP26 82.50 P 0.00 0.00 0.00 0.66 -0.01 38 0 136 0
29SEP26 85.00 P 0.00 0.00 0.00 0.83 -0.03 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 -0.02 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.26 -0.04 38 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 1.55 -0.04 38 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.84 -0.04 38 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 2.21 -0.06 38 0 113 0
29SEP26 100.00 P 2.83 2.83 2.83 2.61 -0.06 38 2 371 +2
29SEP26 102.50 P 0.00 0.00 0.00 3.01 -0.09 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.55 -0.09 38 0 1,355 0
29SEP26 107.50 P 0.00 0.00 0.00 4.08 -0.02 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.60 +0.02 38 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 5.15 -0.01 38 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.78 -0.15 38 0 5,325 0
29SEP26 117.50 P 6.57 6.57 6.57 6.45 -0.14 38 65 450 +65
29SEP26 120.00 P 7.35 7.35 7.35 7.19 -0.16 37 1 1,364 +1
29SEP26 122.50 P 7.97 7.97 7.97 7.99 -0.18 37 20 903 +20
29SEP26 125.00 P 9.00 9.00 9.00 8.82 -0.29 37 20 1,857 +20
29SEP26 127.50 P 9.92 9.92 9.92 9.79 -0.24 37 65 868 +65
29SEP26 130.00 P 10.62 10.62 10.62 10.79 -0.24 37 1 5,976 0
29SEP26 132.50 P 11.68 11.68 11.68 11.80 -0.26 37 2 714 0
29SEP26 135.00 P 12.80 12.80 12.80 12.86 -0.32 37 20 3,542 0
29SEP26 137.50 P 14.20 14.20 14.00 14.06 -0.31 37 7 1,079 +4
29SEP26 140.00 P 15.08 15.60 15.08 15.25 -0.34 37 93 6,122 +91
29SEP26 142.50 P 16.65 16.82 16.65 16.46 -0.45 37 78 843 +58
29SEP26 145.00 P 17.90 17.90 17.90 17.78 -0.46 37 1 5,196 0
29SEP26 147.50 P 0.00 0.00 0.00 19.16 -0.56 37 0 836 0
29SEP26 150.00 P 21.01 21.01 20.38 20.58 -0.56 37 5 5,070 +3
29SEP26 152.50 P 0.00 0.00 0.00 22.13 -0.57 37 0 1,312 0
29SEP26 155.00 P 0.00 0.00 0.00 23.66 -0.71 37 0 2,511 0
29SEP26 157.50 P 0.00 0.00 0.00 25.37 -0.62 37 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 27.04 -0.61 37 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 28.64 -0.78 37 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.41 -1.02 37 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.12 -0.78 37 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 33.99 -0.88 37 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 35.79 -0.83 37 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 37.75 -0.79 38 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 39.60 -0.94 38 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 41.54 -1.04 38 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 43.51 -0.92 38 0 56 0
29SEP26 185.00 P 46.42 46.42 46.42 45.55 -0.90 38 1 82 -1
29SEP26 187.50 P 0.00 0.00 0.00 47.52 -1.09 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.57 -1.09 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 51.76 -1.02 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.72 -1.23 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 55.84 -1.06 38 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 57.97 -1.18 38 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 62.36 -1.06 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.67 -1.18 37 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 71.14 -1.20 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.65 -1.34 37 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 80.23 -1.36 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 84.86 -1.47 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 90.04 -1.02 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.88 -1.13 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 99.77 -1.15 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 104.70 -1.20 0 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 109.70 -1.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.70 -1.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.70 -1.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.70 -1.20 0 0 0 0
30DEC26 80.00 P 1.61 1.64 1.61 1.03 -0.02 38 3 152 +3
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.02 38 0 8 0
30DEC26 85.00 P 2.02 2.02 2.02 1.51 -0.04 38 4 22 +4
30DEC26 87.50 P 0.00 0.00 0.00 1.81 -0.03 38 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 2.11 -0.06 38 0 17 0
30DEC26 92.50 P 0.00 0.00 0.00 2.52 -0.06 38 0 2 0
30DEC26 95.00 P 3.18 3.18 3.18 2.93 -0.05 38 2 6 +2
30DEC26 97.50 P 0.00 0.00 0.00 3.35 -0.09 38 0 97 0
30DEC26 100.00 P 0.00 0.00 0.00 3.90 -0.08 38 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 4.44 -0.09 39 0 0 0
30DEC26 105.00 P 5.03 5.03 5.03 4.99 -0.05 39 1 103 +1
30DEC26 107.50 P 0.00 0.00 0.00 5.59 -0.05 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 6.20 -0.05 38 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.86 -0.07 38 0 15 0
30DEC26 115.00 P 7.50 7.50 7.50 7.57 -0.09 38 1 188 +1
30DEC26 117.50 P 8.42 8.42 8.42 8.34 -0.10 38 2 210 0
30DEC26 120.00 P 9.13 9.47 9.03 9.11 -0.17 37 167 309 +85
30DEC26 122.50 P 10.09 10.09 9.87 10.03 -0.13 38 92 322 +92
30DEC26 125.00 P 10.95 10.95 10.95 10.95 -0.22 37 65 210 +65
30DEC26 127.50 P 12.05 12.05 11.74 12.11 -0.08 38 24 522 +20
30DEC26 130.00 P 13.03 13.21 12.46 12.98 -0.23 37 78 4,029 +18
30DEC26 132.50 P 0.00 0.00 0.00 14.03 -0.25 37 0 382 0
30DEC26 135.00 P 0.00 0.00 0.00 15.18 -0.31 37 0 359 0
30DEC26 137.50 P 0.00 0.00 0.00 16.39 -0.31 37 0 2,358 0
30DEC26 140.00 P 17.80 17.80 17.80 17.61 -0.31 37 1 290 +1
30DEC26 142.50 P 0.00 0.00 0.00 18.97 -0.31 37 0 18 0
30DEC26 145.00 P 20.72 20.72 20.30 20.36 -0.36 37 6 204 +4
30DEC26 147.50 P 0.00 0.00 0.00 21.66 -0.50 37 0 331 0
30DEC26 150.00 P 23.31 23.31 23.17 23.15 -0.40 37 3 518 0
30DEC26 152.50 P 0.00 0.00 0.00 24.62 -0.74 37 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 26.18 -0.60 37 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 27.83 -0.55 37 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 29.47 -0.53 37 0 13 0
30DEC26 162.50 P 0.00 0.00 0.00 31.15 -0.49 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.86 -0.68 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.58 -0.67 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.36 -0.70 38 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 38.16 -0.72 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 40.00 -0.88 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 41.92 -0.75 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.78 -0.66 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 45.71 -0.83 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.66 -0.94 38 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.64 -0.92 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.63 -0.90 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.75 -0.82 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.71 -0.92 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.80 -0.91 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.50 -2.30 35 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 64.07 -1.03 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.39 -0.98 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.72 -1.03 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.07 -1.12 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.55 -1.13 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.08 -1.15 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.62 -1.20 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.22 -1.24 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.87 -1.28 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.99 -1.11 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.86 -1.13 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.76 -1.15 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.70 -1.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.70 -1.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.70 -1.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.70 -1.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.70 -1.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.70 -1.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 149.70 -1.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.70 -1.20 0 0 0 0
TOTAL PUT 93,581 1,305,625 +45,935
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.33
30DEC25 2.90 C 0.00 0.00 0.00 8.44 +0.38 320 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.33 +0.37 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.23 +0.36 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.13 +0.37 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.03 +0.37 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.93 +0.37 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.83 +0.37 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.73 +0.35 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.63 +0.36 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.53 +0.35 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.43 +0.36 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.33 +0.37 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.24 +0.38 237 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.14 +0.38 231 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.04 +0.38 226 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.94 +0.38 220 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.83 +0.37 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.75 +0.38 239 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.65 +0.39 233 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.53 +0.37 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.43 +0.36 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.35 +0.38 218 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.09 +0.38 178 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.83 +0.36 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.59 +0.37 157 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.37 +0.40 197 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.11 +0.39 175 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.84 +0.37 128 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.59 +0.37 119 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.35 +0.27 132 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.12 +0.29 144 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.84 +0.38 94 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.59 +0.28 86 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.34 +0.37 79 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.09 +0.38 72 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.87 +0.39 98 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.67 +0.46 111 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.41 +0.45 98 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.10 +0.38 60 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.86 +0.38 60 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.64 +0.40 65 0 75 0
30DEC25 10.00 C 0.98 0.98 0.98 1.40 +0.38 59 16 85 +16
30DEC25 10.50 C 0.71 0.72 0.71 0.89 +0.28 39 4 314 -2
30DEC25 11.00 C 0.46 0.55 0.46 0.51 +0.18 40 4 117 0
30DEC25 11.50 C 0.24 0.25 0.24 0.27 +0.11 43 2 414 -1
30DEC25 12.00 C 0.09 0.11 0.09 0.12 +0.06 44 4 310 -3
30DEC25 12.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 83 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 50 5 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.61 +0.32 89 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.37 +0.33 92 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.11 +0.37 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.87 +0.33 81 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.59 +0.34 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.36 +0.28 60 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.13 +0.30 71 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.88 +0.38 65 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.62 +0.31 55 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.37 +0.32 50 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.14 +0.43 55 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.96 +0.45 66 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.67 +0.39 53 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.43 +0.31 51 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.18 +0.40 46 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.97 +0.39 47 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.69 +0.27 38 0 575 0
29JAN26 10.00 C 1.45 1.45 1.45 1.58 +0.34 48 28 1,213 0
29JAN26 10.50 C 1.19 1.19 1.19 1.16 +0.24 43 2 783 +2
29JAN26 11.00 C 0.66 0.83 0.66 0.86 +0.20 44 16 327 -8
29JAN26 11.50 C 0.60 0.60 0.60 0.63 +0.16 45 5 143 +4
29JAN26 12.00 C 0.30 0.30 0.30 0.44 +0.12 45 4 169 0
29JAN26 12.50 C 0.00 0.00 0.00 0.30 +0.10 45 0 75 0
29JAN26 13.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 31 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 101 0
29JAN26 14.50 C 0.08 0.08 0.08 0.05 +0.02 46 15 41 -7
29JAN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
29JAN26 15.50 C 0.04 0.04 0.04 0.02 +0.01 47 23 40 +23
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.88 +0.30 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.65 +0.27 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.43 +0.38 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.17 +0.27 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.98 +0.31 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.69 +0.32 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.43 +0.27 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.25 +0.34 41 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.06 +0.30 43 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.94 +0.35 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.75 +0.34 48 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.33 +0.21 42 0 67 0
26FEB26 11.00 C 0.81 0.81 0.81 1.05 +0.17 43 15 329 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.83 +0.15 44 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.64 +0.13 45 0 374 0
26FEB26 12.50 C 0.00 0.00 0.00 0.49 +0.12 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.36 +0.09 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 +0.07 45 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 16 0
26FEB26 14.50 C 0.20 0.20 0.20 0.13 +0.03 44 15 94 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.53 +0.45 151 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.42 +0.43 143 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.25 +0.37 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.16 +0.37 86 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.06 +0.37 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.97 +0.39 98 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.86 +0.37 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.75 +0.36 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.74 +0.44 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.56 +0.37 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.51 +0.42 110 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.34 +0.44 115 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.15 +0.35 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.07 +0.38 68 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.97 +0.38 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.84 +0.33 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.79 +0.39 82 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.69 +0.39 80 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.57 +0.37 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.46 +0.35 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.41 +0.40 83 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.13 +0.37 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.93 +0.41 79 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.68 +0.39 74 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.37 +0.33 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.11 +0.32 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.99 +0.38 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.65 +0.35 46 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.42 +0.34 50 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.21 +0.38 55 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.02 +0.43 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.75 +0.37 53 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.44 +0.31 40 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.22 +0.30 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.07 +0.37 49 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.79 +0.37 43 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.62 +0.39 46 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.40 +0.31 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.16 +0.24 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.99 +0.22 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.87 +0.27 45 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.53 +0.22 44 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 +0.19 45 0 61 0
30MAR26 11.50 C 1.05 1.05 1.05 1.06 +0.19 46 3 51 +3
30MAR26 12.00 C 0.00 0.00 0.00 0.86 +0.15 46 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 +0.14 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.56 +0.12 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.44 +0.10 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.35 +0.08 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 +0.07 46 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 110 0
30MAR26 16.50 C 0.17 0.17 0.17 0.10 +0.03 46 5 5 +5
29JUN26 3.70 C 0.00 0.00 0.00 7.74 +0.41 84 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.59 +0.36 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.51 +0.38 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.39 +0.34 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.34 +0.38 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.19 +0.35 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.99 +0.36 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.93 +0.38 64 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.80 +0.35 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.71 +0.34 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.60 +0.35 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.53 +0.37 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.41 +0.34 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.19 +0.36 53 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.96 +0.36 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.70 +0.35 48 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.45 +0.32 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.22 +0.35 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.99 +0.35 46 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.77 +0.37 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.51 +0.30 43 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.30 +0.34 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.11 +0.36 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.89 +0.35 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.69 +0.34 46 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.33 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.24 +0.29 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 +0.25 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 +0.28 45 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 +0.25 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 +0.28 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 +0.27 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 +0.27 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 +0.23 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.20 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 +0.17 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 +0.15 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 +0.14 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.14 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 +0.13 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.11 46 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.11 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.09 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.08 46 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.07 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.06 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.74 +0.37 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.64 +0.38 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.55 +0.39 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.45 +0.38 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.23 +0.40 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.98 +0.38 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.74 +0.38 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.50 +0.33 49 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.30 +0.40 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.05 +0.33 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.83 +0.35 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.64 +0.41 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.41 +0.38 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.22 +0.42 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.01 +0.36 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.77 +0.33 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.63 +0.35 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 +0.28 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.29 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 +0.31 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.27 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.78 +0.27 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 +0.27 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 +0.24 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 +0.26 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 +0.23 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.17 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 +0.16 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.15 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 +0.15 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 +0.15 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.14 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.12 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.12 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.10 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.10 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.09 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.92 +0.28 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.76 +0.28 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 +0.32 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 +0.32 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 +0.30 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 +0.28 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 +0.27 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 +0.27 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 +0.27 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.24 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.25 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 +0.21 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 +0.19 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.17 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.58 +0.14 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 +0.19 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.17 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 +0.13 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.11 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 +0.11 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.10 47 0 0 0
TOTAL CALL 166 16,636 +62
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 326 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 318 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 303 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 296 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 289 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 283 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 258 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 252 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 247 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 241 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 236 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 220 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 164 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 549 0
30DEC25 9.75 P 0.02 0.02 0.02 0.01 -0.02 46 1 78 -1
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 133 0
30DEC25 10.50 P 0.09 0.09 0.06 0.06 -0.09 42 117 671 -27
30DEC25 11.00 P 0.27 0.27 0.18 0.18 -0.19 41 44 248 -38
30DEC25 11.50 P 0.00 0.00 0.00 0.41 -0.29 41 0 33 0
30DEC25 12.00 P 0.99 0.99 0.99 0.78 -0.33 44 30 61 +30
30DEC25 12.50 P 0.00 0.00 0.00 1.20 -0.35 42 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.69 -0.36 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.17 -0.37 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.67 -0.37 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.17 -0.37 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.67 -0.37 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.17 -0.37 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.67 -0.37 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.17 -0.37 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 46 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 -0.04 44 0 155 0
29JAN26 9.50 P 0.10 0.10 0.10 0.08 -0.05 43 7 137 -7
29JAN26 9.75 P 0.15 0.15 0.11 0.12 -0.06 44 19 604 0
29JAN26 10.00 P 0.16 0.16 0.16 0.17 -0.08 44 6 1,597 +6
29JAN26 10.50 P 0.43 0.43 0.30 0.30 -0.12 43 8 842 +8
29JAN26 11.00 P 0.52 0.52 0.52 0.49 -0.18 44 1 119 0
29JAN26 11.50 P 1.03 1.03 1.03 0.75 -0.24 44 3 61 0
29JAN26 12.00 P 0.00 0.00 0.00 1.06 -0.29 44 0 34 0
29JAN26 12.50 P 0.00 0.00 0.00 1.39 -0.36 42 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.78 -0.41 41 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.25 -0.38 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.76 -0.34 52 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.22 -0.36 51 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.67 -0.49 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.18 -0.37 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.67 -0.37 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.20 -0.34 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.02 41 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 -0.02 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 -0.03 45 0 16 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.14 -0.06 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 -0.09 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.24 -0.08 44 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 -0.10 44 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.46 -0.13 44 0 344 0
26FEB26 11.00 P 0.00 0.00 0.00 0.67 -0.17 44 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.94 -0.20 44 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.26 -0.24 45 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.63 -0.25 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.02 -0.28 48 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.40 -0.33 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.88 -0.30 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.28 -0.36 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.73 -0.43 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.18 -0.41 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.81 -0.26 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.24 -0.30 60 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 -0.01 42 10 20 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.03 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 -0.03 46 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 -0.07 45 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 -0.07 45 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 -0.08 45 0 304 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 -0.09 45 0 51 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 -0.13 45 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 0.86 -0.16 45 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 1.14 -0.20 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.46 -0.20 47 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.80 -0.25 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.17 -0.27 48 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.54 -0.32 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.92 -0.37 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.38 -0.36 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.90 -0.30 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.25 -0.41 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.81 -0.33 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.24 -0.37 51 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.03 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.05 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.07 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.07 46 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.08 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 -0.07 45 0 22 0
29JUN26 9.50 P 0.69 0.69 0.69 0.59 -0.08 45 15 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.68 -0.10 45 0 55 0
29JUN26 10.00 P 0.82 0.82 0.82 0.78 -0.11 45 15 190 +15
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.11 46 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 -0.14 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.52 -0.15 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 -0.17 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.17 -0.18 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.51 -0.25 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 -0.28 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.29 -0.26 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 -0.27 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 -0.29 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.54 -0.31 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.01 -0.30 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.43 -0.33 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.03 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.06 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.09 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 -0.09 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.10 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 -0.09 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 -0.10 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 -0.11 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 -0.10 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.12 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 -0.15 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 -0.16 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 -0.17 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 -0.20 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.22 -0.22 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.60 -0.23 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 -0.22 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.43 -0.22 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 -0.24 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 -0.31 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 -0.28 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.07 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.08 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 -0.10 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.12 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.13 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 -0.13 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.17 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 -0.19 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 -0.15 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 -0.17 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.22 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.47 -0.23 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.85 -0.26 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 -0.25 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 -0.26 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 -0.28 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 -0.30 49 0 0 0
TOTAL PUT 276 21,912 -4
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$ 5.23
30DEC25 2.30 C 0.00 0.00 0.00 2.99 -0.01 320 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.89 -0.01 305 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.77 -0.03 265 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.67 -0.03 252 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.47 -0.03 229 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.23 -0.07 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.97 -0.03 176 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.86 -0.04 156 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.76 -0.04 147 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.68 -0.02 157 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.58 -0.02 148 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.46 -0.05 121 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.36 -0.04 113 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.24 -0.06 79 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.16 -0.04 97 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.07 -0.03 97 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.96 -0.04 82 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.86 -0.04 74 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 -0.04 67 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.65 -0.05 52 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.55 -0.05 45 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.45 -0.06 38 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 130 0
30DEC25 5.25 C 0.13 0.13 0.12 0.11 -0.04 32 103 269 +88
30DEC25 5.50 C 0.10 0.10 0.04 0.03 -0.02 31 480 3,606 +456
30DEC25 5.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 479 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 168 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.18 -0.04 54 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 -0.04 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.78 -0.06 38 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.70 -0.04 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
29JAN26 5.00 C 0.41 0.46 0.41 0.38 -0.05 34 138 138 +138
29JAN26 5.25 C 0.31 0.31 0.25 0.25 -0.03 35 14 441 +8
29JAN26 5.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 641 0
29JAN26 5.75 C 0.12 0.12 0.12 0.08 -0.03 34 2 403 0
29JAN26 6.00 C 0.10 0.11 0.07 0.05 -0.01 37 50 845 -25
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 736 0
29JAN26 6.50 C 0.04 0.04 0.04 0.01 -0.01 35 100 956 +84
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.11 -0.04 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.02 -0.05 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.93 -0.05 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.77 -0.03 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.35 -0.01 38 0 330 0
26FEB26 5.50 C 0.26 0.26 0.26 0.24 -0.03 37 10 236 +10
26FEB26 5.75 C 0.21 0.21 0.21 0.16 -0.02 36 2 465 0
26FEB26 6.00 C 0.14 0.14 0.14 0.11 -0.01 37 10 486 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 0.00 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 11 0
26FEB26 7.25 C 0.05 0.05 0.05 0.01 0.00 37 20 64 +20
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.26 -0.07 47 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.22 +0.01 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.06 -0.04 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.97 -0.07 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.90 -0.03 57 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.82 -0.02 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.72 +0.01 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.61 -0.03 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.53 +0.01 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.44 -0.01 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.33 -0.03 45 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.25 -0.02 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.03 -0.08 35 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 -0.07 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 -0.04 38 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.05 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 -0.02 41 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.45 -0.02 39 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 738 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 -0.03 39 0 164 0
30MAR26 6.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 76 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 72 0
30MAR26 6.75 C 0.12 0.13 0.12 0.07 -0.01 39 15 70 +5
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 40 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.07 -0.04 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.97 -0.05 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.70 -0.06 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.62 -0.04 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.53 -0.05 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 -0.03 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.05 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 -0.04 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 -0.06 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 -0.02 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 -0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 -0.02 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 -0.02 43 0 32 0
29JUN26 5.25 C 0.68 0.68 0.68 0.67 -0.03 42 3 1 -3
29JUN26 5.50 C 0.00 0.00 0.00 0.57 -0.02 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 -0.03 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 -0.02 42 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 -0.02 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.02 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 43 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 43 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.50 -0.05 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.03 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.04 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 -0.02 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 -0.02 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 -0.01 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 -0.03 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.03 45 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.03 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.03 45 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.03 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.02 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.02 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.62 -0.06 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.49 -0.06 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 -0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.24 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 -0.02 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 -0.03 46 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 -0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.03 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
TOTAL CALL 947 27,594 +791
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 231 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 209 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 200 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 137 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 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 66 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC25 4.90 P 0.01 0.01 0.01 0.02 0.00 34 18 266 -18
30DEC25 5.00 P 0.02 0.03 0.02 0.03 0.00 30 39 296 +10
30DEC25 5.25 P 0.05 0.10 0.05 0.12 +0.02 30 119 615 -108
30DEC25 5.50 P 0.29 0.29 0.29 0.29 +0.04 29 3 745 -2
30DEC25 5.75 P 0.00 0.00 0.00 0.52 +0.05 0 0 1,002 0
30DEC25 6.00 P 0.72 0.72 0.72 0.77 +0.05 0 2 500 -32
30DEC25 6.25 P 0.00 0.00 0.00 1.02 +0.06 0 0 91 -33
30DEC25 6.50 P 1.20 1.20 1.20 1.27 +0.07 0 2 0 -26
30DEC25 6.75 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.53 +0.05 118 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.78 +0.03 178 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 36 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 36 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 0.00 35 0 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 36 0 78 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 35 0 56 0
29JAN26 4.90 P 0.10 0.10 0.10 0.10 +0.01 34 7 338 +4
29JAN26 5.00 P 0.12 0.12 0.12 0.13 +0.01 34 10 451 +10
29JAN26 5.25 P 0.16 0.21 0.16 0.24 +0.01 34 120 533 +120
29JAN26 5.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 801 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 +0.03 34 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.82 +0.06 40 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.03 +0.04 35 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.30 +0.06 49 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.53 +0.04 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 -30
29JAN26 8.25 P 0.00 0.00 0.00 3.04 +0.05 81 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.54 +0.06 89 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 37 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.02 38 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 +0.01 37 0 266 0
26FEB26 4.70 P 0.10 0.10 0.10 0.11 +0.01 36 150 228 +150
26FEB26 4.80 P 0.12 0.12 0.12 0.14 +0.02 36 400 881 +400
26FEB26 4.90 P 0.00 0.00 0.00 0.17 +0.02 36 0 538 0
26FEB26 5.00 P 0.19 0.19 0.19 0.21 +0.02 36 5 508 +5
26FEB26 5.25 P 0.00 0.00 0.00 0.32 +0.02 35 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 +0.03 35 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.82 +0.01 32 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.06 +0.03 36 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.30 +0.04 39 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.53 +0.03 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.53 +0.04 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.04 +0.05 65 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 41 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 38 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 38 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 +0.01 38 0 73 0
30MAR26 4.90 P 0.24 0.24 0.24 0.25 +0.02 38 1 37 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 854 0
30MAR26 5.25 P 0.39 0.39 0.39 0.41 +0.01 38 4 460 +4
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 +0.02 39 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.03 36 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.11 +0.02 38 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 +0.01 37 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.54 0.00 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 +0.04 44 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.29 +0.03 47 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.53 +0.04 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.04 +0.05 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.54 +0.06 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 41 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 41 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 41 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 41 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.02 40 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.02 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.02 40 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.02 41 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.03 40 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.03 41 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.02 42 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.04 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.05 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.04 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.04 45 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 +0.02 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.05 45 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 +0.03 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 +0.02 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.04 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 +0.04 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 +0.05 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.03 45 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.02 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.02 43 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.02 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.02 43 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 +0.02 44 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 +0.04 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.01 44 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.04 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.05 47 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.05 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 +0.03 47 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 +0.05 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 +0.05 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.59 +0.06 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 +0.05 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 +0.07 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.27 +0.03 0 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.01 44 0 40 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 44 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.01 44 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 0.00 44 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 0.00 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.02 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 0.00 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.02 44 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.03 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.02 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.04 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.03 46 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.03 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.01 45 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.04 47 0 0 0
TOTAL PUT 880 26,674 +454
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.48
30DEC25 29.00 C 0.00 0.00 0.00 23.51 +0.22 111 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.97 +0.40 218 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.51 +0.22 87 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.48 +0.19 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.51 +0.22 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.48 +0.18 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.94 +0.64 164 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.48 +0.09 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.48 +0.18 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.48 +0.18 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.48 +0.18 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.49 -0.15 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.49 -0.02 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.49 +0.19 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.49 +0.22 0 0 8 0
30DEC25 44.00 C 8.50 8.50 8.50 8.49 +0.18 0 1 94 -1
30DEC25 45.00 C 0.00 0.00 0.00 7.50 +0.24 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.50 +0.19 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.50 +0.19 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.56 +0.30 28 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.51 +0.23 0 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.53 +0.22 11 0 119 0
30DEC25 52.50 C 0.00 0.00 0.00 0.52 +0.04 13 0 253 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 14 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 41 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.51 0.00 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.51 +0.07 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.52 +0.10 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.53 +0.22 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.55 +0.28 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.56 +0.25 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.59 +0.24 0 0 0 0
29JAN26 48.00 C 4.50 4.50 4.50 4.63 +0.21 0 1 10 +1
29JAN26 49.00 C 0.00 0.00 0.00 3.72 +0.20 14 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.86 +0.14 15 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 1.25 +0.08 16 0 289 0
29JAN26 55.00 C 0.00 0.00 0.00 0.41 +0.02 17 0 595 0
29JAN26 57.50 C 0.00 0.00 0.00 0.09 0.00 17 0 132 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 11.52 +0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.73 +0.29 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.55 +0.13 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.60 +0.23 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.70 +0.21 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.79 +0.17 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.96 +0.16 14 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.19 +0.13 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.65 +0.08 16 0 322 0
26FEB26 55.00 C 0.74 0.74 0.72 0.74 +0.03 17 70 199 +40
26FEB26 57.50 C 0.00 0.00 0.00 0.26 +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 23.51 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.97 +0.40 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.52 -0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.76 +0.22 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.77 +0.22 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.50 -0.06 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.94 +0.37 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.79 +0.40 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.80 +0.50 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.51 +0.21 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.51 +0.11 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.56 -0.08 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.59 +0.08 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.73 +0.09 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.04 +0.25 23 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.73 -0.02 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.01 +0.39 17 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 6.29 +0.54 21 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 5.09 +0.16 14 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.31 +0.14 15 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.59 +0.12 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.11 +0.08 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.11 +0.05 17 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.54 +0.02 17 0 77 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 0.00 17 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.51 -0.05 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.94 +0.37 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.08 +0.66 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.80 -0.08 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.67 +0.21 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.72 +0.20 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.78 +0.14 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.85 +0.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.93 +0.19 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.03 +0.19 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.14 +0.17 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.33 +0.21 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.45 +0.15 14 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.74 +0.22 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.91 +0.12 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.20 +0.11 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.55 +0.10 17 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.14 +0.06 17 0 1,818 0
29JUN26 55.00 C 0.00 0.00 0.00 2.06 +0.03 18 0 132 0
29JUN26 57.50 C 0.00 0.00 0.00 1.36 +0.09 18 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 0.00 18 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 -0.01 18 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.97 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.08 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.21 +0.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.37 +0.27 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.55 +0.27 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.76 +0.29 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.01 +0.30 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.29 +0.30 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.61 +0.31 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.97 +0.31 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.52 +0.47 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.05 +0.30 20 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.99 +0.29 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 +0.26 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.51 +0.13 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.10 +0.17 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 +0.14 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 +0.11 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 +0.08 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 +0.06 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.45 +0.19 15 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.66 +0.18 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.88 +0.17 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.15 +0.17 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.43 +0.16 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.76 -0.08 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.33 +0.15 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.71 +0.15 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.92 +0.13 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.64 +0.10 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 +0.09 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.71 +0.07 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.02 +0.06 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.57 +0.08 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.14 +0.03 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
TOTAL CALL 72 11,994 +40
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 260 0
30DEC25 52.50 P 0.63 0.63 0.48 0.51 -0.19 14 25 186 +1
30DEC25 55.00 P 0.00 0.00 0.00 2.54 -0.25 17 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.52 -0.26 0 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 10.02 -0.53 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.52 -0.22 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.02 -0.26 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.52 -0.53 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.52 -0.38 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 17 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 158 0
29JAN26 50.00 P 0.33 0.33 0.33 0.30 -0.07 17 1 102 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.17 -0.15 17 0 144 0
29JAN26 55.00 P 0.00 0.00 0.00 2.86 -0.20 18 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.18 -0.17 23 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.56 -0.24 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.02 -0.53 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.52 -0.22 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.02 -0.47 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.63 -0.42 52 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.61 -0.37 61 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 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.32 -0.06 17 0 110 0
26FEB26 50.00 P 0.60 0.63 0.60 0.54 -0.07 17 27 228 0
26FEB26 52.50 P 0.00 0.00 0.00 1.47 -0.15 17 0 160 0
26FEB26 55.00 P 0.00 0.00 0.00 3.07 -0.20 18 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 5.23 -0.22 20 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.56 -0.30 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.02 -0.53 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.52 -0.29 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.02 -0.47 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.63 -0.42 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.02 -0.60 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.61 -0.37 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 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 0.01 -0.01 17 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.04 17 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.05 17 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 -0.08 17 0 61 0
30MAR26 50.00 P 0.00 0.00 0.00 0.83 -0.09 18 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 1.82 -0.15 18 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.36 -0.19 18 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.37 -0.22 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.74 -0.12 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.02 -0.53 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.58 -0.23 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.08 -0.41 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.63 -0.42 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.19 -0.43 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.61 -0.37 43 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 21 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 0.01 -0.01 18 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 -0.05 18 0 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 -0.08 18 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.87 -0.08 18 0 11 0
29JUN26 49.00 P 0.00 0.00 0.00 1.14 -0.11 18 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.46 -0.13 18 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 -0.17 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.99 -0.20 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.81 -0.22 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.83 -0.34 19 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.33 -0.23 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.58 -0.23 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.17 -0.32 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.63 -0.42 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.19 -0.43 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.61 -0.37 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 +0.06 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 +0.06 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.08 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.90 +0.09 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 +0.09 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.40 +0.10 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 +0.10 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.05 +0.10 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.44 +0.10 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.62 +0.09 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.06 +0.08 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.74 +0.04 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.64 -0.01 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.74 -0.08 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.02 -0.15 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.36 -0.27 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.84 -0.21 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.37 -0.25 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.61 -0.37 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.56 -0.02 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.14 -0.05 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.39 -0.05 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.00 -0.08 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.37 -0.08 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.77 -0.09 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.96 -0.11 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.38 -0.13 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 -0.15 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.89 -0.17 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.93 -0.18 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.14 -0.20 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.51 -0.22 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.05 -0.13 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.41 -0.21 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.73 -0.25 29 0 0 0
TOTAL PUT 53 5,415 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.50
30DEC25 52.50 C 0.00 0.00 0.00 29.01 -0.54 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.35 +0.29 168 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.41 -0.15 126 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.58 -0.48 73 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.63 +0.06 113 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.06 -0.01 96 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.49 -0.08 80 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.58 -0.49 36 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.03 -0.55 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.78 -0.31 36 0 26 0
30DEC25 77.50 C 4.06 4.06 4.06 4.29 -0.54 25 30 351 0
30DEC25 80.00 C 2.26 2.26 2.26 2.09 -0.58 20 30 898 -30
30DEC25 82.50 C 0.75 0.82 0.65 0.77 -0.37 20 247 1,260 -178
30DEC25 85.00 C 0.30 0.36 0.24 0.18 -0.18 20 85 1,673 -75
30DEC25 87.50 C 0.10 0.10 0.10 0.03 -0.05 20 13 1,483 -13
30DEC25 90.00 C 0.05 0.05 0.05 0.01 -0.01 23 4 3,329 -4
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.41 -0.30 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.72 -0.50 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.63 -0.10 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.06 -0.18 45 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.49 -0.08 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.20 -0.14 36 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.80 -0.20 32 0 0 0
29JAN26 75.00 C 7.08 7.12 7.00 7.56 -0.24 29 62 40 -40
29JAN26 77.50 C 0.00 0.00 0.00 5.25 -0.65 24 0 433 0
29JAN26 80.00 C 3.82 3.82 3.82 3.75 -0.46 25 2 568 0
29JAN26 82.50 C 2.32 2.32 2.32 2.55 -0.32 26 2 1,019 0
29JAN26 85.00 C 1.64 1.64 1.51 1.61 -0.24 26 338 680 +241
29JAN26 87.50 C 1.02 1.05 1.02 0.95 -0.17 26 136 622 +105
29JAN26 90.00 C 0.72 0.72 0.65 0.53 -0.11 26 4 552 +1
29JAN26 92.50 C 0.46 0.46 0.41 0.28 -0.07 26 10 3,128 0
29JAN26 95.00 C 0.25 0.25 0.25 0.14 -0.04 26 3 173 -3
29JAN26 97.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.41 -0.44 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.83 -0.40 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.63 -0.10 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.09 -0.26 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.51 -0.29 24 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.35 -0.38 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.80 -0.73 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.80 -0.70 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.19 -0.53 25 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 4.66 -0.47 25 0 427 0
26FEB26 82.50 C 0.00 0.00 0.00 3.45 -0.41 26 0 565 0
26FEB26 85.00 C 2.48 2.57 2.48 2.49 -0.32 26 160 418 +89
26FEB26 87.50 C 1.81 1.85 1.81 1.73 -0.23 26 160 299 +70
26FEB26 90.00 C 0.00 0.00 0.00 1.15 -0.18 26 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.75 -0.13 26 0 22 0
26FEB26 95.00 C 0.61 0.61 0.61 0.47 -0.09 26 30 1,869 0
26FEB26 97.50 C 0.47 0.47 0.47 0.29 -0.06 26 30 120 +11
26FEB26 100.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.23 -0.82 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.35 +0.20 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.55 -0.34 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.83 -0.68 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.65 -0.40 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.09 -0.46 18 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.27 -0.17 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.99 -0.46 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.99 -0.45 29 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.86 -0.72 26 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.46 -0.54 28 0 228 0
30MAR26 80.00 C 5.92 5.92 5.92 5.87 -0.66 27 30 430 +30
30MAR26 82.50 C 4.77 4.77 4.77 4.82 -0.45 28 30 435 0
30MAR26 85.00 C 0.00 0.00 0.00 3.84 -0.36 29 0 1,508 0
30MAR26 87.50 C 0.00 0.00 0.00 2.99 -0.28 29 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.27 -0.24 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.70 -0.20 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.26 -0.16 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.92 -0.13 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.66 -0.10 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.47 -0.08 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.88 -0.28 29 0 0 0
29JUN26 60.00 C 22.56 22.56 22.56 22.68 -0.09 31 5 5 +5
29JUN26 62.50 C 0.00 0.00 0.00 20.32 -0.51 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.74 -0.91 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.07 -0.51 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.99 -0.52 28 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.96 -0.83 27 0 0 0
29JUN26 75.00 C 11.00 11.00 11.00 10.79 -0.33 30 30 123 +3
29JUN26 77.50 C 0.00 0.00 0.00 9.11 -0.48 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.60 -0.63 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.65 -0.41 29 0 195 0
29JUN26 85.00 C 0.00 0.00 0.00 5.68 -0.35 29 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 4.82 -0.33 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.04 -0.28 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.34 -0.23 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.74 -0.23 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.26 -0.19 29 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.83 -0.17 29 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.49 -0.11 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 -0.08 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.94 -0.11 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 -0.06 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.35 -0.02 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.03 -0.49 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.94 -0.43 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.51 -0.80 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.13 -0.23 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.06 -0.44 28 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.61 -0.30 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.06 -0.42 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 -0.73 29 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.51 -0.70 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.44 -0.36 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.41 -0.34 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.54 -0.32 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.72 -0.28 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.04 -0.29 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.49 -0.24 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 3.98 -0.24 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.47 -0.20 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.04 -0.11 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -0.12 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.15 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.16 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 -0.13 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.40 -0.12 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.12 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 -0.09 31 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 25.40 -0.35 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.41 -0.21 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.33 -0.37 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.54 -0.39 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.85 -0.37 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.27 -0.37 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.81 -0.33 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.41 -0.32 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.15 -0.30 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.98 -0.59 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.88 -0.25 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.85 -0.25 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 7.96 -0.22 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.11 -0.21 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.36 -0.18 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.68 -0.20 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.11 -0.22 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.62 -0.21 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.22 -0.10 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.76 -0.01 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.34 -0.01 31 0 3 0
TOTAL CALL 1,441 64,405 +212
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 -0.01 20 10 3,075 -10
30DEC25 77.50 P 0.18 0.21 0.18 0.10 -0.01 20 90 1,011 +55
30DEC25 80.00 P 0.70 0.70 0.50 0.50 -0.02 19 1,128 3,955 -204
30DEC25 82.50 P 1.80 1.83 1.70 1.71 +0.20 20 54 3,688 +48
30DEC25 85.00 P 3.84 3.86 3.70 3.57 +0.31 18 63 7,465 0
30DEC25 87.50 P 0.00 0.00 0.00 6.03 +0.50 24 0 876 0
30DEC25 90.00 P 0.00 0.00 0.00 8.50 +0.50 0 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 11.00 +0.47 0 0 1,405 -1,933
30DEC25 95.00 P 13.50 13.50 13.50 13.51 +0.51 42 280 844 -145
30DEC25 97.50 P 0.00 0.00 0.00 16.01 +0.39 48 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.50 +0.40 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 21.00 +0.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.21 +1.11 110 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.08 +0.13 82 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.34 +1.23 129 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.00 +0.06 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.56 +0.12 95 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.08 +0.14 103 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.52 +0.43 96 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.10 +0.16 115 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.50 +0.06 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.06 +0.12 119 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 30 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 0.04 +0.01 26 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 689 0
29JAN26 72.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 526 0
29JAN26 75.00 P 0.66 0.66 0.60 0.59 +0.05 26 70 466 +70
29JAN26 77.50 P 1.23 1.23 1.09 1.13 +0.11 25 202 616 +95
29JAN26 80.00 P 2.13 2.13 1.86 1.95 +0.13 25 188 975 +38
29JAN26 82.50 P 3.39 3.39 3.23 3.20 +0.23 25 285 1,044 +268
29JAN26 85.00 P 4.96 4.96 4.96 4.90 +0.39 26 30 426 -30
29JAN26 87.50 P 0.00 0.00 0.00 6.82 +0.48 27 0 139 0
29JAN26 90.00 P 8.41 8.41 8.41 9.07 +0.68 30 1 103 +1
29JAN26 92.50 P 0.00 0.00 0.00 11.28 +0.64 30 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.55 +0.52 28 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 16.02 +0.20 30 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.06 +0.61 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.00 +0.05 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.21 +1.03 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.08 +0.13 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.34 +0.89 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.59 +0.65 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.21 +0.77 75 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 0.00 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 0.00 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.62 +0.02 26 0 92 0
26FEB26 75.00 P 1.17 1.17 1.10 1.09 +0.07 25 60 479 +60
26FEB26 77.50 P 1.73 1.77 1.73 1.78 +0.11 25 150 913 +100
26FEB26 80.00 P 2.75 2.75 2.70 2.74 +0.13 25 160 598 +140
26FEB26 82.50 P 0.00 0.00 0.00 4.01 +0.26 26 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 5.59 +0.35 26 0 158 0
26FEB26 87.50 P 7.11 7.11 7.11 7.11 +0.14 24 5 65 +5
26FEB26 90.00 P 0.00 0.00 0.00 9.50 +0.63 28 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.28 +0.31 24 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.84 +0.63 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.18 +0.26 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.06 +0.61 39 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.06 +0.07 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.21 +0.75 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.51 +0.55 48 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 0.14 0.14 0.14 0.04 0.00 29 50 64 +50
30MAR26 60.00 P 0.00 0.00 0.00 0.08 0.00 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 0.00 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.30 0.00 29 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 403 0
30MAR26 70.00 P 0.00 0.00 0.00 0.88 +0.04 29 0 245 0
30MAR26 72.50 P 0.00 0.00 0.00 1.34 +0.08 28 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.95 +0.07 28 0 837 0
30MAR26 77.50 P 2.81 2.83 2.81 2.81 +0.13 28 7 910 +7
30MAR26 80.00 P 0.00 0.00 0.00 3.87 +0.19 28 0 6,905 0
30MAR26 82.50 P 0.00 0.00 0.00 5.16 +0.24 28 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 6.69 +0.32 29 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 8.02 +0.01 27 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.78 -0.01 26 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 12.41 +0.69 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.43 +0.28 31 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.86 +0.55 34 0 155 0
30MAR26 100.00 P 18.80 18.80 18.80 19.24 +0.79 35 1 92 -1
30MAR26 102.50 P 0.00 0.00 0.00 21.69 +0.70 38 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.21 +0.75 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.51 +0.55 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.34 +0.89 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.65 +0.71 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.21 +0.77 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.59 +0.65 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.04 +0.54 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.61 +0.61 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.09 +0.57 58 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.06 +0.12 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 0.00 29 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.80 +0.01 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 2,740 0
29JUN26 67.50 P 0.00 0.00 0.00 1.65 +0.03 29 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.20 +0.03 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.92 +0.03 29 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 3.79 +0.10 29 0 2,145 0
29JUN26 77.50 P 0.00 0.00 0.00 4.87 +0.18 29 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 6.07 +0.21 29 0 264 0
29JUN26 82.50 P 0.00 0.00 0.00 7.45 +0.20 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.97 +0.29 29 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.63 +0.33 30 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.46 +0.12 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.29 +0.12 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.25 +0.29 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.52 +0.39 32 0 0 0
29JUN26 100.00 P 19.92 19.92 19.92 20.65 +0.45 33 1 1 +1
29JUN26 102.50 P 0.00 0.00 0.00 22.65 +0.30 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.81 +0.22 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.29 +0.55 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.39 +0.31 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.65 +0.43 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.58 +0.98 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.88 +0.94 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.04 +0.54 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.61 +0.61 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.09 +0.57 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.06 -0.11 35 0 0 0
29SEP26 57.50 P 0.98 0.98 0.98 0.85 +0.03 31 12 49 +12
29SEP26 60.00 P 0.00 0.00 0.00 1.17 +0.01 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.66 +0.02 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.20 +0.04 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.85 +0.03 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.64 +0.07 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.53 +0.08 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.55 +0.11 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.70 +0.12 31 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.94 +0.13 31 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.36 +0.15 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.82 +0.17 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.46 +0.20 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.14 +0.22 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.59 -0.13 31 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.83 +0.26 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.31 -0.23 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.84 +0.30 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.32 -0.32 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.12 +0.34 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.23 +0.31 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.38 +0.14 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.69 +0.31 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.92 +0.32 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.30 +0.47 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.54 +0.44 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.25 +0.02 30 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.68 +0.08 30 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 2.23 +0.08 31 0 106 0
30DEC26 65.00 P 0.00 0.00 0.00 2.89 +0.11 31 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.62 +0.14 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.45 +0.14 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.42 +0.18 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.45 +0.18 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.66 +0.22 31 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 8.90 +0.22 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 10.32 +0.26 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.78 +0.27 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.39 +0.30 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.05 +0.31 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.82 +0.34 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.67 +0.36 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.57 +0.38 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.38 +0.19 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.61 +0.40 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.74 +0.42 33 0 0 0
30DEC26 107.50 P 28.94 28.94 28.94 28.90 +0.42 34 1 1 +1
TOTAL PUT 2,848 71,620 -1,372
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$ 6.51
30DEC25 4.30 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.27 0.00 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC25 6.25 C 0.27 0.27 0.27 0.26 0.00 0 1 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 0.00 13 0 700 0
30DEC25 6.75 C 0.01 0.01 0.01 0.01 0.00 16 300 341 +209
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 37 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.83 +0.02 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.63 +0.02 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.53 +0.02 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 0.00 14 0 0 0
29JAN26 6.50 C 0.17 0.17 0.15 0.15 0.00 15 22 229 +22
29JAN26 6.75 C 0.00 0.00 0.00 0.06 0.00 16 0 175 0
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 24 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 44 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 54 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.84 +0.02 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.75 +0.03 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 +0.02 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 0.00 14 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.35 -0.01 14 0 30 0
26FEB26 6.50 C 0.20 0.20 0.20 0.19 0.00 14 25 155 +25
26FEB26 6.75 C 0.10 0.10 0.10 0.10 0.00 15 25 95 -25
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 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 28 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 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 0.00 0 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 1.29 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.06 +0.01 14 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.82 0.00 15 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 0.00 15 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 0.00 0.00 0.00 0.25 0.00 15 0 356 0
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 34 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 1.90 +0.02 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.80 +0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29JUN26 6.50 C 0.37 0.37 0.37 0.33 0.00 18 10 10 +10
29JUN26 6.75 C 0.00 0.00 0.00 0.22 0.00 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 0.00 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 19 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 1.90 +0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 +0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 0.00 18 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 0.00 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 1.90 +0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 +0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 383 7,738 +241
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 469 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 574 0
30DEC25 6.75 P 0.23 0.23 0.23 0.25 0.00 18 30 1,108 0
30DEC25 7.00 P 0.00 0.00 0.00 0.50 0.00 30 0 289 0
30DEC25 7.25 P 0.72 0.72 0.72 0.76 +0.01 46 1 26 0
30DEC25 7.50 P 0.00 0.00 0.00 1.02 +0.02 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.27 +0.02 73 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.53 +0.03 87 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.79 +0.04 102 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.05 +0.05 116 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.30 +0.05 125 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.52 +0.02 116 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.81 +0.06 147 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.05 +0.05 149 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.30 +0.05 156 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 23 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 16 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 170 0
29JAN26 6.50 P 0.13 0.13 0.13 0.12 -0.01 15 247 465 +247
29JAN26 6.75 P 0.00 0.00 0.00 0.28 -0.01 15 0 919 0
29JAN26 7.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 72 0
29JAN26 7.25 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 -30
29JAN26 7.50 P 0.00 0.00 0.00 1.02 +0.01 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 +0.02 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.79 +0.03 55 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.05 +0.04 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.30 +0.04 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.55 +0.04 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.81 +0.05 79 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.05 +0.04 81 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 0.01 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 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 130 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 0.00 16 0 12 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 -0.01 16 0 60 0
26FEB26 6.75 P 0.00 0.00 0.00 0.31 -0.01 16 0 113 0
26FEB26 7.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 80 0
26FEB26 7.25 P 0.75 0.75 0.75 0.76 0.00 21 25 38 +25
26FEB26 7.50 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 -25
26FEB26 7.75 P 0.00 0.00 0.00 1.28 +0.02 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.79 +0.03 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.05 +0.03 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.30 +0.04 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.55 +0.04 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.81 +0.05 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.05 +0.04 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 957 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 693 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 0.00 15 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 -0.01 16 0 208 0
30MAR26 7.00 P 0.55 0.55 0.55 0.52 -0.01 15 6 238 -6
30MAR26 7.25 P 0.00 0.00 0.00 0.77 +0.01 20 0 196 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 +0.02 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.79 +0.03 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 +0.03 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.30 +0.04 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.55 +0.04 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.81 +0.05 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.05 +0.04 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.30 +0.04 57 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 20 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 18 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 0.00 17 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 0.00 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.01 17 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 0.00 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 -0.01 14 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 -0.01 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 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 19 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 0.14 -0.01 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 0.00 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 0.00 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.01 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 -0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 -0.02 11 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 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 0.11 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 0.00 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 0.36 -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 0.99 -0.01 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 0.00 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 -0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 -0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 -0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 -0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 -0.01 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 -0.01 21 0 0 0
TOTAL PUT 309 10,564 +211
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$ 13.33
30DEC25 7.50 C 0.00 0.00 0.00 5.87 +0.07 174 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.62 +0.07 165 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.38 +0.08 164 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.13 +0.08 155 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.86 +0.06 131 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.63 +0.08 138 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.38 +0.08 130 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.12 +0.07 116 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.87 +0.07 109 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.63 +0.08 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.38 +0.08 100 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.87 +0.07 80 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.37 +0.07 67 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.88 +0.08 58 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.38 +0.08 44 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.87 +0.08 28 0 202 0
30DEC25 13.00 C 0.46 0.46 0.46 0.37 +0.04 14 15 1,567 -15
30DEC25 13.50 C 0.09 0.09 0.09 0.06 -0.01 13 20 614 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 27 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.63 +0.04 63 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.39 +0.09 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.15 +0.08 62 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.90 +0.10 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.64 +0.07 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.39 +0.06 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.89 +0.07 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.39 +0.06 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.90 +0.07 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.42 +0.07 24 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.94 +0.07 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.54 +0.04 18 0 58 0
29JAN26 13.50 C 0.25 0.25 0.25 0.25 -0.01 17 50 355 +50
29JAN26 14.00 C 0.11 0.11 0.11 0.10 0.00 17 5 351 +5
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 129 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 4.17 +0.08 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.92 +0.05 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.67 +0.07 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.43 +0.10 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.98 +0.12 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.95 +0.07 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.47 +0.06 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.04 +0.07 20 0 238 0
26FEB26 13.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.39 +0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 100 0
26FEB26 14.50 C 0.12 0.12 0.12 0.10 0.00 18 40 10 -40
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 22 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 5.66 +0.09 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.40 +0.08 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.16 +0.09 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.67 +0.08 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 +0.06 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.17 +0.08 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.92 +0.05 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.68 +0.08 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.43 +0.10 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.98 +0.12 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.44 +0.08 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 +0.07 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.51 +0.09 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 +0.07 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 120 0
30MAR26 13.50 C 0.45 0.46 0.45 0.47 +0.02 20 27 92 +27
30MAR26 14.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 24 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 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.19 +0.12 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.96 +0.12 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.71 +0.12 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.46 +0.12 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.13 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.95 +0.08 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.70 +0.10 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 +0.11 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.98 +0.12 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 +0.13 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.02 +0.12 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.58 +0.11 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.03 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 0.00 19 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.96 +0.12 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +0.12 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.46 +0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.22 +0.13 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 +0.11 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 +0.10 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 +0.11 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 +0.12 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 +0.13 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 +0.05 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.70 +0.02 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.40 +0.02 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 +0.01 21 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 +0.01 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 0.00 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 4.22 +0.11 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.98 +0.11 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 +0.12 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 +0.13 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 +0.09 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 +0.05 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.05 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 +0.05 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 +0.09 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 +0.04 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.10 +0.05 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.05 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
TOTAL CALL 157 5,947 +27
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 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 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 684 0
30DEC25 13.50 P 0.15 0.19 0.15 0.21 -0.05 12 400 1,205 +400
30DEC25 14.00 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 350 0
29JAN26 13.50 P 0.31 0.31 0.29 0.36 -0.05 16 400 449 +365
29JAN26 14.00 P 0.00 0.00 0.00 0.70 -0.08 14 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.06 17 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.78 -0.07 17 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.22 -0.07 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.69 -0.04 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.17 -0.06 0 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 42 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 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 20 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 -0.03 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.74 -0.09 18 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.12 -0.07 20 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 -0.04 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 -0.06 17 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 +0.04 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.45 +0.03 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.93 -0.08 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.43 +0.03 40 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 26 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 0.04 -0.01 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 -0.05 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 -0.05 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.04 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 -0.06 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 -0.06 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.08 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.97 -0.07 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.45 -0.10 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 -0.12 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.43 -0.12 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.02 22 0 0 0
29SEP26 13.50 P 1.25 1.25 1.25 1.17 -0.03 22 15 15 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.03 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.85 -0.03 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 -0.03 23 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 -0.03 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 -0.04 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 -0.03 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 -0.04 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 -0.04 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 -0.03 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.04 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 0.00 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 0.00 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.01 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.60 -0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 -0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 -0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 -0.04 29 0 0 0
TOTAL PUT 815 9,487 +780
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 118.80
19DEC25 95.00 C 0.00 0.00 0.00 23.80 +1.19 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 21.30 +1.19 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 18.80 +1.19 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 16.30 +1.19 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 13.80 +1.19 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 11.30 +1.19 0 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 8.80 +1.19 0 0 0 -2
19DEC25 112.50 C 0.00 0.00 0.00 6.30 +1.15 0 0 0 0
19DEC25 115.00 C 3.97 3.97 3.97 3.80 +0.86 0 7 0 -20
19DEC25 117.50 C 0.76 2.06 0.76 1.30 +0.08 0 205 0 -203
19DEC25 120.00 C 0.10 0.59 0.05 0.00 -0.36 0 510 207 +99
19DEC25 122.50 C 0.07 0.08 0.04 0.00 -0.07 0 321 337 -62
19DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
19DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
19DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
19DEC25 132.50 C 0.03 0.04 0.03 0.00 -0.01 0 41 267 0
19DEC25 135.00 C 0.04 0.04 0.04 0.00 -0.01 0 9 631 -9
19DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,011 0
19DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
19DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 23.84 +1.19 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 21.34 +1.19 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 18.84 +1.19 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 16.34 +1.18 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 13.85 +1.18 38 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 11.35 +1.13 30 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 8.88 +0.80 32 0 2 0
24DEC25 112.50 C 0.00 0.00 0.00 6.49 +0.82 32 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 4.31 +0.44 32 0 0 0
24DEC25 117.50 C 3.19 3.19 3.19 2.60 +0.24 33 2 68 -2
24DEC25 120.00 C 1.18 2.05 1.18 1.31 0.00 32 892 1,762 +322
24DEC25 122.50 C 0.63 1.00 0.62 0.55 -0.10 32 421 428 +317
24DEC25 125.00 C 0.29 0.29 0.29 0.19 -0.10 32 30 2,171 0
24DEC25 127.50 C 0.21 0.21 0.21 0.06 -0.05 32 12 77 0
24DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 80 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 76.84 +0.89 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 75.84 +1.20 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 74.84 +1.19 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 73.84 +0.89 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 72.84 +1.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 71.84 +1.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 70.85 +1.20 164 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 69.85 +1.20 157 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 68.85 +1.20 149 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 66.35 +1.20 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 63.85 +1.19 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 61.35 +1.19 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 58.86 +1.20 121 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 56.36 +1.19 98 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 53.86 +1.19 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 51.36 +1.19 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.87 +0.88 96 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.37 +0.87 81 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 43.87 +0.87 0 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 41.37 +0.86 0 0 511 0
30DEC25 80.00 C 40.00 40.00 40.00 38.88 +0.86 74 8 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 36.38 +0.95 63 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 33.88 +0.85 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 31.38 +0.91 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 29.37 +1.52 103 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 26.39 +0.90 45 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 24.42 +1.44 88 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 21.39 +1.19 0 0 2,014 0
30DEC25 100.00 C 20.00 20.40 19.67 18.90 +0.92 35 337 9,998 -253
30DEC25 102.50 C 16.75 17.93 16.75 16.40 +0.70 28 2,275 1,354 -893
30DEC25 105.00 C 14.32 15.47 14.32 14.35 +1.16 54 3,844 11,475 +2,320
30DEC25 107.50 C 0.00 0.00 0.00 11.83 +1.07 45 0 1,906 0
30DEC25 110.00 C 0.00 0.00 0.00 9.41 +1.06 39 0 3,398 0
30DEC25 112.50 C 0.00 0.00 0.00 7.15 +0.87 36 0 2,613 0
30DEC25 115.00 C 4.60 6.13 4.60 5.15 +0.58 34 69 16,275 -6
30DEC25 117.50 C 3.36 4.15 3.34 3.48 +0.40 33 31 2,357 -14
30DEC25 120.00 C 2.07 2.85 1.97 2.20 +0.19 32 441 3,574 +282
30DEC25 122.50 C 1.30 1.80 1.28 1.29 +0.04 32 1,188 4,394 +502
30DEC25 125.00 C 0.84 1.08 0.72 0.70 -0.02 32 2,203 6,109 +113
30DEC25 127.50 C 0.47 0.65 0.47 0.35 -0.04 32 1,138 2,709 +281
30DEC25 130.00 C 0.31 0.45 0.31 0.16 -0.04 32 1,176 6,661 +165
30DEC25 132.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 2,687 0
30DEC25 135.00 C 0.18 0.18 0.18 0.03 -0.02 32 3 6,008 +3
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,594 0
30DEC25 140.00 C 0.10 0.10 0.09 0.01 0.00 35 323 3,616 +315
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 38 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 0.07 0.07 0.07 0.01 0.00 45 54 431 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 57 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 107 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 111 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 34.12 +1.09 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.65 +1.17 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.37 +0.89 47 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 27.55 +1.71 58 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 25.08 +1.81 53 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 21.99 +0.59 38 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 19.70 +1.26 38 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 17.50 +0.71 38 0 0 0
29JAN26 105.00 C 16.25 16.25 16.23 15.39 +0.36 38 54 69 +54
29JAN26 107.50 C 0.00 0.00 0.00 13.40 +0.32 38 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 11.56 +0.65 38 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 10.12 +0.84 40 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 8.55 +0.70 39 0 5,541 0
29JAN26 117.50 C 7.69 7.69 7.69 7.15 +0.59 39 10 1,117 +10
29JAN26 120.00 C 5.98 6.44 5.58 5.90 +0.35 39 242 1,438 +170
29JAN26 122.50 C 4.62 5.20 4.62 4.81 +0.19 39 97 1,218 +22
29JAN26 125.00 C 3.70 4.23 3.70 3.88 +0.13 39 94 4,670 -9
29JAN26 127.50 C 3.16 3.16 3.16 3.10 +0.09 38 11 1,599 +11
29JAN26 130.00 C 2.85 3.02 2.85 2.45 +0.05 38 25 2,827 +11
29JAN26 132.50 C 2.36 2.50 2.36 1.91 +0.02 38 7 810 0
29JAN26 135.00 C 1.95 2.00 1.88 1.48 0.00 38 73 1,366 0
29JAN26 137.50 C 1.70 1.70 1.70 1.13 -0.02 38 4 807 +4
29JAN26 140.00 C 1.38 1.45 1.38 0.86 -0.02 38 106 3,718 +22
29JAN26 142.50 C 0.00 0.00 0.00 0.65 -0.02 38 0 299 0
29JAN26 145.00 C 1.00 1.07 1.00 0.48 -0.03 38 60 990 +56
29JAN26 147.50 C 0.85 1.00 0.85 0.35 -0.03 38 32 350 0
29JAN26 150.00 C 0.85 0.85 0.85 0.26 -0.02 38 65 1,156 +65
29JAN26 152.50 C 0.64 0.64 0.64 0.19 -0.02 38 1 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 867 0
29JAN26 157.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 468 0
29JAN26 160.00 C 0.47 0.47 0.47 0.07 -0.01 38 2 944 +2
29JAN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 2,940 0
26FEB26 85.00 C 0.00 0.00 0.00 34.47 +1.09 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.07 +1.05 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.56 +2.08 52 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 28.23 +2.39 50 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 25.16 +0.89 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.56 +1.39 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.51 +0.76 45 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 18.87 +1.20 39 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 16.97 +1.06 39 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 15.17 +0.37 39 0 0 0
26FEB26 110.00 C 14.42 14.42 14.42 13.49 +0.01 39 188 188 +186
26FEB26 112.50 C 0.00 0.00 0.00 12.29 +0.76 41 0 400 0
26FEB26 115.00 C 11.39 11.39 11.39 10.81 +0.63 41 222 1,543 +35
26FEB26 117.50 C 9.60 9.95 9.60 9.45 +0.40 41 18 196 +10
26FEB26 120.00 C 7.89 8.88 7.89 8.22 +0.33 41 295 3,641 +195
26FEB26 122.50 C 7.82 7.82 7.80 7.12 +0.21 40 255 405 +136
26FEB26 125.00 C 0.00 0.00 0.00 6.12 +0.02 40 0 420 0
26FEB26 127.50 C 0.00 0.00 0.00 5.25 -0.02 40 0 498 0
26FEB26 130.00 C 5.39 5.39 5.38 4.47 -0.05 40 41 732 +41
26FEB26 132.50 C 0.00 0.00 0.00 3.79 -0.08 40 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 3.20 -0.09 40 0 479 0
26FEB26 137.50 C 3.50 3.50 3.50 2.69 -0.10 40 3 728 0
26FEB26 140.00 C 0.00 0.00 0.00 2.25 -0.11 40 0 264 0
26FEB26 142.50 C 0.00 0.00 0.00 1.87 -0.12 40 0 419 0
26FEB26 145.00 C 2.43 2.43 2.43 1.55 -0.12 40 4 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.28 -0.12 40 0 368 0
26FEB26 150.00 C 0.00 0.00 0.00 1.05 -0.11 40 0 599 0
30MAR26 42.00 C 0.00 0.00 0.00 77.17 +1.20 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.18 +1.20 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 75.18 +1.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.19 +1.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 73.20 +1.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 72.21 +1.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.22 +1.20 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.23 +1.20 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.24 +1.20 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.76 +1.20 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.28 +1.19 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 61.80 +1.19 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.33 +1.19 43 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 56.85 +1.19 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.38 +1.18 40 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 51.92 +0.84 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 50.45 +1.77 69 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.01 +1.17 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.58 +1.73 63 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.18 +1.04 60 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 40.42 +2.33 53 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.23 +1.55 53 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 35.60 +1.26 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 33.28 +1.95 47 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 31.33 +1.40 48 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 29.16 +2.41 47 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 26.66 +1.20 44 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 24.93 +1.41 45 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 22.83 +0.68 44 0 1,042 0
30MAR26 102.50 C 0.00 0.00 0.00 20.69 +0.29 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 18.82 +1.25 41 0 124 0
30MAR26 107.50 C 17.79 17.79 17.79 17.68 +1.67 44 188 497 +188
30MAR26 110.00 C 0.00 0.00 0.00 16.07 +1.17 43 0 680 0
30MAR26 112.50 C 14.00 14.74 14.00 14.57 +1.02 43 208 1,230 +178
30MAR26 115.00 C 13.31 13.31 13.31 12.85 +0.58 42 188 5,268 +188
30MAR26 117.50 C 12.08 12.08 12.08 11.80 +0.73 43 188 11,501 0
30MAR26 120.00 C 10.90 10.90 10.90 10.65 +0.65 43 20 3,987 +20
30MAR26 122.50 C 10.17 10.17 10.10 9.54 +0.49 42 16 2,292 0
30MAR26 125.00 C 8.40 9.18 8.40 8.52 +0.34 42 7 31,059 +1
30MAR26 127.50 C 8.11 8.11 8.07 7.59 +0.29 42 257 2,164 +257
30MAR26 130.00 C 0.00 0.00 0.00 6.74 +0.25 42 0 4,641 0
30MAR26 132.50 C 6.30 6.30 6.30 5.98 +0.22 42 15 1,412 0
30MAR26 135.00 C 6.10 6.10 6.10 5.28 +0.18 42 20 1,017 +10
30MAR26 137.50 C 5.01 5.61 5.01 4.66 +0.16 42 101 2,598 +100
30MAR26 140.00 C 5.05 5.05 5.05 4.10 +0.13 42 20 2,256 +20
30MAR26 142.50 C 4.68 4.68 4.67 3.60 +0.11 42 40 511 0
30MAR26 145.00 C 0.00 0.00 0.00 3.15 +0.09 42 0 3,648 0
30MAR26 147.50 C 0.00 0.00 0.00 2.76 +0.08 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.41 +0.07 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 2.10 +0.05 42 0 897 0
30MAR26 155.00 C 0.00 0.00 0.00 1.82 +0.04 42 0 2,031 0
30MAR26 157.50 C 0.00 0.00 0.00 1.58 +0.03 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.33 -0.02 41 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.15 -0.02 41 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 1.00 -0.01 41 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.64 -0.01 41 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.47 0.00 41 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.40 0.00 41 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.35 0.00 41 0 95 0
30MAR26 185.00 C 1.25 1.25 1.20 0.30 0.00 41 80 390 +28
30MAR26 187.50 C 0.00 0.00 0.00 0.25 -0.01 41 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.22 0.00 41 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 1,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 0.00 41 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 0.00 41 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 77.50 +1.20 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.51 +1.19 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.53 +1.19 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.55 +1.20 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.57 +1.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.58 +1.19 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.60 +1.19 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.62 +1.19 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.64 +1.19 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.19 +1.19 41 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.75 +1.18 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.32 +1.18 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.90 +1.18 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.49 +1.07 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.10 +0.76 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.39 +1.16 53 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.03 +1.41 51 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.68 +1.52 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.36 +1.40 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.09 +1.39 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.83 +1.36 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.95 +1.65 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 37.21 +1.00 42 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 35.67 +1.80 45 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 33.34 +1.19 43 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.82 +1.57 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.76 +1.36 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.01 +1.53 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 26.01 +0.99 42 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 24.33 +1.03 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 22.31 +0.91 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.35 +1.01 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.01 +1.03 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 18.68 +0.97 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.44 +0.92 43 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 16.28 +0.91 43 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 15.19 +0.81 43 0 450 0
29JUN26 122.50 C 14.08 14.08 14.08 14.21 +0.83 43 15 1,499 +15
29JUN26 125.00 C 0.00 0.00 0.00 13.30 +0.57 43 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 12.33 +0.68 43 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 11.42 +0.54 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 10.57 +0.40 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 9.77 +0.37 43 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 9.03 +0.34 43 0 606 0
29JUN26 140.00 C 0.00 0.00 0.00 8.33 +0.31 43 0 5,957 0
29JUN26 142.50 C 0.00 0.00 0.00 7.69 +0.29 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.09 +0.27 43 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.53 +0.25 43 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 6.01 +0.23 43 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.53 +0.21 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 5.09 +0.20 43 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 4.68 +0.18 43 0 271 0
29JUN26 160.00 C 0.00 0.00 0.00 4.17 +0.04 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.83 +0.03 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.52 +0.03 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.23 +0.03 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 2.96 +0.03 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.71 +0.10 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.49 +0.02 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.28 +0.09 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.09 +0.08 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.60 +0.06 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.47 +0.06 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.34 +0.05 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.23 +0.05 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.12 +0.04 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.03 +0.04 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.86 +0.03 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.72 +0.03 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.50 +0.02 42 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 56.05 +1.14 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.80 +1.13 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.60 +1.13 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.43 +1.11 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.30 +1.09 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.23 +1.08 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.20 +1.05 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.23 +1.04 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 39.31 +1.02 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.45 +1.00 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.76 +1.20 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.90 +0.95 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.21 +1.03 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.59 +1.15 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.94 +1.32 42 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.52 +0.84 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.24 +1.29 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.76 +1.14 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 23.18 +1.16 42 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 22.12 +0.98 43 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 20.96 +0.94 43 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 19.86 +1.12 43 0 620 0
29SEP26 120.00 C 0.00 0.00 0.00 18.74 +0.77 43 0 558 0
29SEP26 122.50 C 0.00 0.00 0.00 17.77 +0.74 43 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.87 +0.65 43 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 15.98 +0.76 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 15.16 +0.62 44 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 14.32 +0.55 44 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 13.49 +0.52 44 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 12.58 +0.38 43 0 359 0
29SEP26 140.00 C 0.00 0.00 0.00 11.96 +0.48 43 0 169 0
29SEP26 142.50 C 0.00 0.00 0.00 11.25 +0.46 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.58 +0.43 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.95 +0.41 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 9.36 +0.40 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.80 +0.38 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 8.03 +0.35 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.77 +0.34 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 7.30 +0.32 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.66 +0.30 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.44 +0.29 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.87 +0.27 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.68 +0.27 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.33 +0.25 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.85 +0.08 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.56 +0.22 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.28 +0.09 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 4.01 +0.19 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.76 +0.07 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.53 +0.17 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.31 +0.07 43 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 3.11 +0.07 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.92 +0.07 43 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.74 +0.14 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.57 +0.13 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.26 +0.12 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.99 +0.11 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.75 +0.10 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.54 +0.08 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 37.79 +0.73 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.15 +0.70 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.56 +0.66 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.03 +0.63 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.55 +0.60 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.12 +0.56 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.75 +0.53 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.43 +0.50 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.16 +0.47 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.95 +0.45 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.61 +0.76 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.74 +0.50 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.73 +0.46 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.68 +0.33 43 0 151 0
30DEC26 125.00 C 20.00 20.00 20.00 19.77 +0.72 43 50 201 +50
30DEC26 127.50 C 0.00 0.00 0.00 18.91 +0.26 43 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 18.26 +0.39 43 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.31 +0.65 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.53 +0.54 43 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 15.72 +0.20 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 14.95 +0.37 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.22 +0.23 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.52 +0.15 43 0 46 0
30DEC26 147.50 C 13.30 13.30 13.30 12.85 +0.13 43 23 69 +23
TOTAL CALL 18,885 389,584 +5,354
19DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
19DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
19DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 261 0
19DEC25 115.00 P 0.03 0.06 0.03 0.00 -0.28 0 145 550 0
19DEC25 117.50 P 0.63 0.63 0.12 0.00 -1.11 0 513 483 +109
19DEC25 120.00 P 1.02 1.02 0.33 1.20 -1.51 0 376 0 -492
19DEC25 122.50 P 3.70 3.70 3.50 3.70 -1.23 0 14 0 -162
19DEC25 125.00 P 6.17 6.17 6.17 6.20 -1.21 0 6 0 -125
19DEC25 127.50 P 0.00 0.00 0.00 8.70 -1.20 0 0 0 -219
19DEC25 130.00 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 16.20 -1.20 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 18.70 -1.20 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 21.20 -1.20 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 23.70 -1.20 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 26.20 -1.20 0 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 28.70 -1.20 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.05 34 0 16 0
24DEC25 110.00 P 0.00 0.00 0.00 0.04 -0.15 33 0 113 0
24DEC25 112.50 P 0.17 0.17 0.15 0.14 -0.38 32 14 289 +12
24DEC25 115.00 P 0.89 0.90 0.34 0.45 -0.65 31 190 143 -34
24DEC25 117.50 P 1.64 1.70 0.77 1.14 -0.97 31 241 304 +196
24DEC25 120.00 P 2.83 2.83 1.70 2.35 -1.24 30 81 80 +41
24DEC25 122.50 P 0.00 0.00 0.00 4.19 -1.28 31 0 4 0
24DEC25 125.00 P 0.00 0.00 0.00 6.35 -1.28 32 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 8.73 -1.24 32 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 11.20 -1.21 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 16.20 -1.20 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 18.70 -1.20 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 21.20 -1.20 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 23.70 -1.20 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 26.20 -1.20 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 28.70 -1.20 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 202 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15,084 0
30DEC25 87.50 P 0.03 0.03 0.03 0.01 0.00 64 14 7,826 -14
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,577 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,490 0
30DEC25 97.50 P 0.10 0.10 0.10 0.01 0.00 43 120 5,004 +120
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 15,887 0
30DEC25 102.50 P 0.08 0.08 0.08 0.01 -0.03 33 4 2,457 -4
30DEC25 105.00 P 0.25 0.26 0.16 0.03 -0.07 32 99 6,967 +81
30DEC25 107.50 P 0.36 0.36 0.20 0.09 -0.15 32 156 5,474 +103
30DEC25 110.00 P 0.54 0.54 0.26 0.24 -0.29 32 724 4,249 +439
30DEC25 112.50 P 0.89 0.89 0.55 0.52 -0.52 31 58 5,655 +33
30DEC25 115.00 P 1.51 1.52 0.90 1.06 -0.72 31 389 12,270 +283
30DEC25 117.50 P 2.36 2.50 1.47 1.91 -0.93 31 238 7,336 +57
30DEC25 120.00 P 3.38 3.67 2.55 3.13 -1.15 30 141 3,683 +51
30DEC25 122.50 P 0.00 0.00 0.00 4.71 -1.34 30 0 1,670 0
30DEC25 125.00 P 7.74 7.74 6.50 6.79 -0.97 32 16 917 -1
30DEC25 127.50 P 0.00 0.00 0.00 8.96 -1.53 32 0 971 0
30DEC25 130.00 P 0.00 0.00 0.00 11.29 -1.60 32 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 13.72 -1.21 32 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 16.20 -1.20 0 0 2,880 -315
30DEC25 137.50 P 0.00 0.00 0.00 18.70 -1.20 0 0 720 -814
30DEC25 140.00 P 0.00 0.00 0.00 21.20 -1.20 0 0 248 -819
30DEC25 142.50 P 0.00 0.00 0.00 23.70 -1.20 0 0 30 -20
30DEC25 145.00 P 0.00 0.00 0.00 26.20 -1.20 0 0 20 0
30DEC25 147.50 P 0.00 0.00 0.00 28.70 -1.20 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 31.20 -1.20 0 0 15 0
30DEC25 152.50 P 0.00 0.00 0.00 33.70 -1.20 0 0 16 0
30DEC25 155.00 P 0.00 0.00 0.00 36.20 -1.20 0 0 0 -90
30DEC25 157.50 P 0.00 0.00 0.00 38.70 -1.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 41.20 -1.20 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 43.70 -1.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 46.20 -1.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 48.70 -1.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 51.20 -1.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 53.70 -1.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 56.20 -1.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 58.70 -1.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 61.20 -1.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 63.70 -1.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 66.20 -1.20 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 68.70 -1.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 71.20 -1.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 73.70 -1.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 76.20 -1.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 78.70 -1.20 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 81.20 -1.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 86.20 -1.20 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 91.20 -1.20 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 96.20 -1.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 101.20 -1.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.13 -0.07 38 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.22 -0.12 38 0 2,780 0
29JAN26 97.50 P 0.00 0.00 0.00 0.36 -0.17 38 0 1,263 0
29JAN26 100.00 P 0.77 0.77 0.77 0.57 -0.23 38 1 2,287 0
29JAN26 102.50 P 0.88 0.88 0.88 0.86 -0.31 38 10 1,905 -10
29JAN26 105.00 P 1.48 1.48 1.21 1.20 -0.38 38 44 6,261 -40
29JAN26 107.50 P 1.65 1.65 1.65 1.67 -0.53 37 2 3,606 -2
29JAN26 110.00 P 2.42 2.49 2.13 2.29 -0.59 37 94 12,713 +51
29JAN26 112.50 P 3.20 3.39 2.85 3.07 -0.72 37 159 2,492 +153
29JAN26 115.00 P 4.21 4.22 3.98 4.01 -0.82 37 47 6,366 +27
29JAN26 117.50 P 5.46 5.46 4.68 5.10 -1.03 37 47 6,715 +46
29JAN26 120.00 P 0.00 0.00 0.00 6.35 -1.20 37 0 601 0
29JAN26 122.50 P 0.00 0.00 0.00 7.77 -1.25 36 0 1,070 0
29JAN26 125.00 P 10.41 10.41 10.41 9.48 -1.27 37 15 1,027 +13
29JAN26 127.50 P 0.00 0.00 0.00 11.33 -1.47 38 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 13.21 -1.57 38 0 425 0
29JAN26 132.50 P 0.00 0.00 0.00 15.19 -1.15 38 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 17.27 -0.65 38 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 19.46 -1.83 38 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 21.58 -1.50 36 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 24.02 -1.98 38 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 26.39 -2.05 38 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 28.80 -1.22 38 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 31.24 -1.21 38 0 129 0
29JAN26 152.50 P 34.47 34.47 34.47 33.71 -2.25 38 20 173 +20
29JAN26 155.00 P 0.00 0.00 0.00 36.20 -2.32 0 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 38.70 -1.20 0 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 41.20 -1.20 0 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.70 -1.20 0 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 741 0
26FEB26 87.50 P 0.00 0.00 0.00 0.26 -0.14 40 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.38 -0.21 39 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.57 -0.26 40 0 777 0
26FEB26 95.00 P 1.15 1.15 1.15 0.82 -0.32 40 8 727 -8
26FEB26 97.50 P 0.00 0.00 0.00 1.14 -0.38 40 0 780 0
26FEB26 100.00 P 0.00 0.00 0.00 1.52 -0.42 40 0 3,805 0
26FEB26 102.50 P 0.00 0.00 0.00 2.02 -0.45 40 0 2,486 0
26FEB26 105.00 P 0.00 0.00 0.00 2.54 -0.55 39 0 2,219 0
26FEB26 107.50 P 3.54 3.54 3.54 3.15 -0.70 39 2 1,550 0
26FEB26 110.00 P 3.97 3.97 3.90 4.01 -0.70 39 3 4,022 +2
26FEB26 112.50 P 5.40 5.40 4.91 4.85 -0.86 39 17 3,903 +17
26FEB26 115.00 P 0.00 0.00 0.00 5.87 -1.00 39 0 1,802 0
26FEB26 117.50 P 0.00 0.00 0.00 7.09 -1.08 39 0 415 0
26FEB26 120.00 P 0.00 0.00 0.00 8.28 -1.31 38 0 3,228 0
26FEB26 122.50 P 0.00 0.00 0.00 9.64 -1.44 38 0 1,459 0
26FEB26 125.00 P 0.00 0.00 0.00 11.66 -1.13 40 0 141 0
26FEB26 127.50 P 0.00 0.00 0.00 13.12 -0.97 39 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 14.90 -1.34 39 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.73 -1.62 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.67 -1.42 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.68 -1.49 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.77 -2.02 39 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.35 -1.37 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.53 -1.39 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.76 -1.39 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 31.70 -1.54 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.06 41 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.40 -0.09 41 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.56 -0.12 41 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.76 -0.17 41 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 1.03 -0.22 41 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.40 -0.24 42 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 1.79 -0.30 42 0 6,452 0
30MAR26 97.50 P 0.00 0.00 0.00 2.22 -0.36 41 0 2,871 0
30MAR26 100.00 P 2.94 2.94 2.94 2.72 -0.52 41 5 2,964 0
30MAR26 102.50 P 3.48 3.48 3.48 3.31 -0.48 41 20 2,239 +20
30MAR26 105.00 P 0.00 0.00 0.00 4.02 -0.57 41 0 2,024 0
30MAR26 107.50 P 4.63 4.63 4.63 4.82 -0.59 41 2 3,496 +2
30MAR26 110.00 P 0.00 0.00 0.00 5.72 -0.63 41 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 6.71 -0.74 40 0 3,203 0
30MAR26 115.00 P 8.54 8.54 8.54 7.81 -0.80 40 60 7,407 +52
30MAR26 117.50 P 8.95 8.99 8.92 8.99 -0.94 40 51 14,378 +51
30MAR26 120.00 P 10.38 10.42 10.12 10.32 -1.13 40 195 12,821 +60
30MAR26 122.50 P 0.00 0.00 0.00 11.96 -0.96 41 0 2,189 0
30MAR26 125.00 P 13.89 13.89 13.31 13.55 -1.06 42 45 325 -20
30MAR26 127.50 P 0.00 0.00 0.00 15.24 -1.10 42 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 16.76 -0.44 41 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 18.55 -1.57 41 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 20.61 -1.34 42 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 22.57 -1.29 43 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 24.44 -1.61 42 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 26.63 -1.54 43 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 28.95 -1.39 45 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.95 -0.35 44 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 32.85 -1.83 43 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.87 -1.89 41 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 37.24 -2.20 42 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 39.86 -1.39 45 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 42.46 -1.08 47 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 44.42 -1.32 45 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 47.01 -1.18 47 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.89 -1.19 41 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 51.32 -1.19 41 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.77 -1.19 41 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 56.42 -1.16 46 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 58.71 -1.19 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 61.20 -1.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 63.70 -1.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 66.20 -1.20 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.70 -1.20 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 71.20 -1.20 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 73.70 -1.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 76.20 -1.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.70 -1.20 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 81.20 -1.20 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 86.20 -1.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 91.20 -1.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 96.20 -1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 101.20 -1.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 -0.04 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 -0.07 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.58 -0.11 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.80 -0.09 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.03 -0.13 43 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 -0.13 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.65 -0.17 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.05 -0.18 43 0 457 0
29JUN26 87.50 P 0.00 0.00 0.00 2.48 -0.24 43 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 2.84 -0.35 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.48 -0.27 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 4.02 -0.32 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.68 -0.36 42 0 375 0
29JUN26 100.00 P 5.40 5.40 5.40 5.45 -0.49 42 15 4,648 -15
29JUN26 102.50 P 0.00 0.00 0.00 6.26 -0.41 42 0 2,590 0
29JUN26 105.00 P 6.90 6.90 6.90 7.10 -0.49 41 3 998 +3
29JUN26 107.50 P 8.08 8.08 8.08 8.12 -0.55 41 1 1,166 -1
29JUN26 110.00 P 0.00 0.00 0.00 9.13 -0.65 41 0 15,582 0
29JUN26 112.50 P 0.00 0.00 0.00 10.24 -0.74 41 0 1,880 0
29JUN26 115.00 P 0.00 0.00 0.00 11.50 -0.82 41 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 12.81 -0.79 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 14.23 -0.91 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 15.71 -0.90 42 0 178 0
29JUN26 125.00 P 17.50 17.50 17.50 17.27 -0.88 42 8 715 0
29JUN26 127.50 P 0.00 0.00 0.00 18.72 -1.15 42 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 20.49 -1.09 42 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 22.37 -1.22 43 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 24.24 -0.97 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 25.90 -1.13 43 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.92 -0.24 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.93 -0.36 44 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 31.83 -1.21 44 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 33.83 -1.35 44 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 35.99 -0.42 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 37.21 -1.02 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.32 -1.03 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.45 -1.03 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.25 -1.34 45 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 46.18 -1.57 44 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.99 -1.08 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.55 -2.31 44 0 256 0
29JUN26 170.00 P 53.50 53.50 53.20 52.80 -1.65 44 10 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.76 -1.13 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.09 -1.13 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.43 -1.14 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.78 -1.14 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.14 -1.16 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.54 -1.16 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.95 -1.17 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 71.38 -1.17 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.81 -1.18 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.26 -1.19 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.73 -1.19 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.21 -1.19 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 86.20 -1.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 91.20 -1.20 0 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 96.20 -1.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.20 -1.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.06 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.87 -0.09 43 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 -0.09 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.38 -0.13 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.73 -0.11 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 -0.13 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.55 -0.13 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.96 -0.17 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.49 -0.18 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.04 -0.25 43 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.64 -0.28 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.29 -0.34 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 6.01 -0.34 42 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 6.82 -0.38 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.67 -0.44 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.57 -0.49 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.60 -0.55 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.63 -0.57 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.78 -0.60 42 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 13.00 -1.02 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 14.28 -0.72 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.60 -0.85 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 17.06 -0.74 42 0 352 0
29SEP26 122.50 P 0.00 0.00 0.00 18.56 -0.81 42 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 20.12 -0.81 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 21.73 -0.85 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 23.43 -1.19 43 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 25.13 -0.47 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.99 -1.06 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.64 -0.87 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 30.23 -1.48 43 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.85 -0.77 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.24 -1.24 44 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.54 -0.79 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.94 -1.09 44 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.45 -0.86 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.45 -0.87 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.46 -0.87 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.48 -0.91 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.57 -0.95 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.71 -0.95 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.85 -1.01 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.00 -0.97 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.17 -0.99 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.39 -1.02 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.64 -1.03 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.90 -1.04 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.17 -1.05 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.46 -1.05 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.76 -1.08 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.10 -1.10 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.46 -1.10 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.83 -1.10 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.20 -1.11 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.59 -1.12 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.42 -1.15 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.30 -1.17 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.23 -1.17 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.20 -1.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.20 -0.44 42 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 6.87 -0.52 42 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.64 -0.52 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 8.50 -0.53 42 0 23 0
30DEC26 100.00 P 9.50 9.50 9.50 9.39 -0.62 42 1 143 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.43 -0.63 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.48 -0.64 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.58 -0.62 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.80 -0.63 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 15.06 -0.68 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 16.16 -0.83 41 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.81 -0.78 42 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 19.24 -0.77 42 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 20.76 -0.86 42 0 4 0
30DEC26 125.00 P 22.16 22.16 22.00 22.32 -0.67 42 128 266 +124
30DEC26 127.50 P 0.00 0.00 0.00 23.93 -0.70 43 0 1 0
30DEC26 130.00 P 25.30 25.50 25.30 25.57 -0.84 43 4 17 +4
30DEC26 132.50 P 0.00 0.00 0.00 27.27 -0.69 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.64 -0.99 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.32 -1.00 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.52 -0.68 43 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 33.78 -1.07 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.63 -1.07 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.48 -1.07 42 0 0 0
TOTAL PUT 4,556 492,001 -1,034
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$ 192.80
30DEC25 85.00 C 0.00 0.00 0.00 108.43 +1.40 244 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 105.93 +1.27 236 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 103.43 +1.26 229 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 100.94 +1.32 222 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 98.44 +1.15 214 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 95.94 +1.26 207 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 93.36 +1.07 195 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 90.95 +1.26 194 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 88.46 +1.38 188 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 85.94 +1.24 180 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.24 +1.20 161 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 80.78 +1.07 158 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.47 +1.47 163 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 75.79 +1.19 147 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.39 +1.29 147 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 70.98 +1.32 146 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 68.48 +1.37 140 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 65.99 +1.38 135 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 63.49 +1.35 129 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 60.98 +1.35 123 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 58.50 +1.33 119 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 56.06 +1.46 116 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.48 +1.53 108 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 50.99 +1.54 103 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 48.53 +1.36 99 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.02 +1.35 94 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.54 +1.40 89 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.05 +1.40 85 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.54 +1.58 80 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 35.45 -0.05 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 32.95 +0.97 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 30.46 +0.97 33 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 27.97 +0.96 33 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 25.49 +0.94 34 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 23.02 +0.90 33 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 20.58 +0.85 33 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 18.18 +0.78 33 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 15.84 +0.68 33 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 13.60 +0.58 33 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 11.48 +0.46 33 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 9.50 +0.32 33 0 70 0
30DEC25 187.50 C 0.00 0.00 0.00 7.71 +0.29 33 0 37 0
30DEC25 190.00 C 0.00 0.00 0.00 6.12 +0.17 33 0 190 0
30DEC25 192.50 C 4.76 5.55 4.76 4.89 +0.13 34 23 195 -4
30DEC25 195.00 C 3.85 4.22 3.36 3.71 +0.01 34 152 1,547 +1
30DEC25 197.50 C 3.20 3.20 2.88 2.74 -0.12 34 72 217 +17
30DEC25 200.00 C 2.66 2.66 1.98 1.97 -0.16 34 462 1,728 -76
30DEC25 205.00 C 1.20 1.32 1.20 0.94 -0.17 34 19 1,142 +19
30DEC25 210.00 C 0.77 0.77 0.58 0.41 -0.12 34 38 1,163 +15
30DEC25 215.00 C 0.35 0.35 0.33 0.16 -0.07 34 75 602 0
30DEC25 220.00 C 0.22 0.22 0.22 0.06 -0.04 34 4 2,729 -4
30DEC25 225.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 28.13 +0.49 43 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 26.12 +0.43 43 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 24.19 +0.37 43 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.33 +0.31 43 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.55 +0.25 43 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 18.85 +0.19 43 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.24 +0.13 43 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.72 +0.08 43 0 15 0
29JAN26 187.50 C 14.00 14.00 14.00 14.29 +0.27 43 15 15 +15
29JAN26 190.00 C 13.73 13.73 13.03 13.34 +0.63 45 45 122 +45
29JAN26 192.50 C 12.26 12.32 12.26 11.90 +0.14 44 30 63 +30
29JAN26 195.00 C 0.00 0.00 0.00 10.80 +0.36 44 0 57 0
29JAN26 197.50 C 0.00 0.00 0.00 9.74 +0.18 44 0 82 0
29JAN26 200.00 C 8.93 8.93 8.48 8.72 +0.06 44 30 147 -13
29JAN26 205.00 C 7.01 7.01 7.01 6.92 -0.12 44 2 30 0
29JAN26 210.00 C 5.72 5.72 5.72 5.43 -0.21 44 15 323 -15
29JAN26 215.00 C 4.62 4.62 4.62 4.21 -0.22 44 15 567 0
29JAN26 220.00 C 0.00 0.00 0.00 3.22 -0.22 44 0 440 0
29JAN26 225.00 C 3.08 3.08 3.07 2.44 -0.21 44 115 409 +115
29JAN26 230.00 C 2.68 2.76 2.59 1.83 -0.19 43 60 504 -22
29JAN26 235.00 C 0.00 0.00 0.00 1.36 -0.17 43 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 1.00 -0.15 43 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.73 -0.12 43 0 879 0
29JAN26 250.00 C 1.30 1.30 1.30 0.53 -0.10 43 5 337 +5
29JAN26 255.00 C 0.00 0.00 0.00 0.38 -0.08 43 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 110 0
29JAN26 270.00 C 0.68 0.68 0.68 0.13 -0.04 43 10 27 +2
29JAN26 275.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 131 0
26FEB26 167.50 C 0.00 0.00 0.00 31.60 +0.60 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 29.83 +0.57 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.12 +0.55 48 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 26.47 +0.51 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.88 +0.48 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.36 +0.45 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.90 +0.42 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 20.50 +0.39 47 0 0 0
26FEB26 187.50 C 19.34 19.34 19.34 19.17 +0.46 47 15 15 +13
26FEB26 190.00 C 0.00 0.00 0.00 18.10 +0.61 48 0 30 0
26FEB26 192.50 C 16.98 16.98 16.98 16.93 +0.42 48 15 15 0
26FEB26 195.00 C 0.00 0.00 0.00 15.72 +0.30 48 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 14.68 +0.44 48 0 22 0
26FEB26 200.00 C 13.60 13.60 13.60 13.66 +0.22 48 2 38 +2
26FEB26 205.00 C 0.00 0.00 0.00 11.91 +0.35 49 0 48 0
26FEB26 210.00 C 10.16 10.16 10.16 10.20 +0.16 48 15 166 -15
26FEB26 215.00 C 8.97 9.20 8.97 8.69 +0.12 48 21 118 -15
26FEB26 220.00 C 0.00 0.00 0.00 7.38 +0.10 48 0 290 0
26FEB26 225.00 C 0.00 0.00 0.00 6.23 +0.07 48 0 111 0
26FEB26 230.00 C 0.00 0.00 0.00 5.25 +0.05 48 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.40 +0.16 48 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.57 +0.02 47 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.97 +0.01 47 0 88 0
26FEB26 250.00 C 3.57 3.57 3.57 2.47 +0.01 48 1 75 +1
26FEB26 255.00 C 0.00 0.00 0.00 2.04 0.00 47 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.68 -0.01 47 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.39 -0.01 48 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.14 -0.01 48 0 1,114 0
26FEB26 275.00 C 0.00 0.00 0.00 0.93 -0.01 47 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.76 -0.01 47 0 248 0
30MAR26 85.00 C 0.00 0.00 0.00 108.74 +0.66 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 106.61 +1.33 78 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 103.89 +1.03 69 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 101.47 +1.03 69 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 99.05 +1.03 68 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 96.63 +1.02 67 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.22 +0.63 66 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 91.80 +1.03 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.38 +0.95 64 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.96 +0.95 63 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 84.55 +0.63 62 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 82.13 +1.72 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.72 +1.72 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.31 +1.71 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 74.91 +1.71 57 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 72.52 +1.67 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.11 +1.59 54 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 67.75 +1.59 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.42 +1.56 53 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 63.29 +1.73 54 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.84 +1.51 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 58.76 +1.58 52 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 56.39 +1.38 51 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 54.22 +1.36 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.39 +1.57 52 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 50.30 +1.47 51 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 48.03 +1.62 50 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 45.98 +1.44 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.19 +1.65 50 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 42.15 +1.46 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.46 +1.53 50 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 38.50 +1.31 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.78 +1.20 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.07 +1.07 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 33.90 +1.45 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 31.94 +1.06 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.82 +0.48 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 29.36 +0.46 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.94 +0.43 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 26.58 +0.41 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 25.27 +0.39 51 0 466 0
30MAR26 187.50 C 24.08 24.08 24.08 24.00 +0.45 51 15 15 +15
30MAR26 190.00 C 22.89 22.89 22.77 22.88 +0.49 51 30 2,545 0
30MAR26 192.50 C 21.82 21.82 21.82 21.79 +0.56 51 15 60 +15
30MAR26 195.00 C 20.76 20.76 20.18 20.71 +0.54 51 65 120 -28
30MAR26 197.50 C 0.00 0.00 0.00 19.69 +0.49 52 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 18.66 +0.42 52 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 16.78 +0.17 52 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 15.16 +0.20 52 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 13.52 +0.18 52 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 12.03 +0.15 52 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 10.69 +0.13 52 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 9.47 +0.10 52 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 8.38 +0.32 52 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 7.19 +0.06 51 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 6.35 +0.05 51 0 345 0
30MAR26 250.00 C 7.20 7.20 7.20 5.59 +0.04 51 20 30 +20
30MAR26 255.00 C 0.00 0.00 0.00 4.92 +0.03 51 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.32 +0.02 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.80 +0.02 51 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.33 +0.01 51 0 30 0
30MAR26 275.00 C 4.47 4.47 4.47 3.00 0.00 51 15 18 +15
30MAR26 280.00 C 0.00 0.00 0.00 2.55 0.00 51 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.23 0.00 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.95 0.00 51 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.48 -0.01 51 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.12 -0.02 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.21 0.00 51 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 77.57 +1.50 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 75.41 +1.48 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 73.59 +1.74 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 71.18 +1.37 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.13 +1.34 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 67.10 +1.32 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.12 +1.26 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 63.50 +1.56 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 61.27 +1.17 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 59.40 +1.16 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.54 +1.48 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 55.75 +1.50 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.93 +1.27 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 52.32 +1.27 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.66 +1.25 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.04 +1.31 51 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 47.77 +1.55 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 45.94 +1.21 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 44.46 +1.20 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.02 +1.21 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.60 +1.12 51 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 40.25 +0.56 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.96 +1.12 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 37.64 +1.07 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.50 +1.13 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 35.17 +0.98 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.13 +1.08 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.86 +0.90 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.92 +0.66 52 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 30.82 +0.49 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 29.79 +0.47 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 28.97 +0.63 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.01 +0.44 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 26.01 +0.24 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 24.47 +0.54 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.73 +0.35 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.10 +0.12 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 19.58 +0.24 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 17.63 -0.40 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 16.34 +0.06 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.14 +0.04 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 14.03 +0.04 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.99 +0.02 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 12.03 +0.02 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 11.13 0.00 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 10.30 0.00 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.52 -0.02 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.81 -0.02 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.14 -0.03 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.53 -0.03 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.96 -0.03 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.43 -0.04 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.94 -0.05 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.08 -0.04 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.33 -0.05 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.70 -0.05 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.16 -0.04 52 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.69 -0.05 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.30 -0.04 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.96 -0.05 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 59.66 +0.74 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 58.14 +1.33 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 56.65 +1.30 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.20 +1.28 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.78 +1.24 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 52.39 +1.24 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.03 +1.17 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.72 +1.19 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.43 +1.14 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.18 +1.12 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.96 +1.05 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.77 +1.06 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.62 +1.06 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.49 +1.03 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.40 +1.02 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.33 +0.99 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.29 +0.92 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.27 +0.94 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.29 +0.55 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.63 +0.72 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.67 +0.70 54 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 33.94 +0.72 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.19 +0.47 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.42 +0.27 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 28.91 +0.41 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.55 +0.80 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 26.06 +0.63 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.65 +0.45 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.31 +0.30 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.04 +0.28 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 20.84 +0.26 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 19.71 +0.25 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.64 +0.24 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.62 +0.22 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.67 +0.21 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.76 +0.20 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.90 +0.18 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.09 +0.17 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.33 +0.17 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.60 +0.15 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.92 +0.14 54 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 55.24 +1.18 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.02 +1.08 53 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 52.84 +1.16 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.69 +1.11 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.56 +0.55 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.46 +1.04 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.66 +1.29 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.34 +1.00 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.31 +1.02 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.31 +1.00 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.33 +0.97 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.38 +0.96 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 42.45 +0.95 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 41.74 +0.62 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 39.93 +0.54 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 38.27 +0.45 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.89 +0.64 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 35.38 +0.62 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 33.56 +0.68 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.22 +0.67 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.95 +0.67 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.72 +0.80 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 28.46 +0.84 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.21 +0.83 55 0 1 0
TOTAL CALL 1,416 68,625 +153
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 154 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 144 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 125 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 96 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 88 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 81 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 77 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 74 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 70 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 67 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 60 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 884 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,026 0
30DEC25 167.50 P 0.00 0.00 0.00 0.03 -0.05 34 0 626 0
30DEC25 170.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 2,016 0
30DEC25 172.50 P 0.00 0.00 0.00 0.12 -0.14 34 0 1,108 0
30DEC25 175.00 P 0.46 0.46 0.46 0.22 -0.21 34 20 1,717 -20
30DEC25 177.50 P 0.00 0.00 0.00 0.38 -0.31 34 0 1,377 0
30DEC25 180.00 P 0.76 0.76 0.76 0.65 -0.42 34 20 2,224 0
30DEC25 182.50 P 0.00 0.00 0.00 0.98 -0.60 33 0 1,082 0
30DEC25 185.00 P 1.89 1.89 1.40 1.49 -0.77 33 60 1,169 +29
30DEC25 187.50 P 2.59 2.59 2.10 2.18 -0.92 33 23 694 +17
30DEC25 190.00 P 3.50 3.50 3.19 3.06 -1.04 33 9 1,208 -5
30DEC25 192.50 P 4.58 4.58 3.84 4.15 -1.13 32 79 652 +69
30DEC25 195.00 P 5.50 5.92 4.98 5.45 -1.37 32 54 2,421 -16
30DEC25 197.50 P 0.00 0.00 0.00 7.18 -1.13 33 0 461 0
30DEC25 200.00 P 0.00 0.00 0.00 8.95 -1.15 33 0 1,758 0
30DEC25 205.00 P 12.20 12.20 12.20 12.97 -1.13 33 5 873 -5
30DEC25 210.00 P 17.90 17.90 17.10 17.47 -1.09 33 3 946 0
30DEC25 215.00 P 0.00 0.00 0.00 22.26 -1.05 33 0 368 0
30DEC25 220.00 P 0.00 0.00 0.00 27.20 -1.01 0 0 207 -55
30DEC25 225.00 P 0.00 0.00 0.00 32.20 -1.00 0 0 96 -79
30DEC25 230.00 P 0.00 0.00 0.00 37.20 -1.10 0 0 43 -45
30DEC25 235.00 P 0.00 0.00 0.00 42.20 -1.00 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 47.20 -1.00 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 52.20 -1.00 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 57.20 -1.00 0 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 62.20 -1.00 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 67.20 -1.00 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 72.20 -1.00 0 0 0 0
30DEC25 270.00 P 77.57 77.57 77.22 77.20 -1.31 0 12 578 0
30DEC25 275.00 P 82.22 82.22 82.22 82.20 -1.00 0 4 285 0
30DEC25 280.00 P 0.00 0.00 0.00 87.20 -1.00 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 92.20 -1.00 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 97.20 -1.00 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 102.20 -1.00 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 107.20 -1.00 0 0 0 0
29JAN26 167.50 P 2.50 2.50 2.10 2.27 -0.40 43 81 201 +81
29JAN26 170.00 P 2.82 2.82 2.74 2.68 -0.49 43 60 1,558 0
29JAN26 172.50 P 3.40 3.40 3.40 3.21 -0.59 43 100 259 +56
29JAN26 175.00 P 0.00 0.00 0.00 3.83 -0.61 43 0 178 0
29JAN26 177.50 P 4.71 4.71 4.71 4.51 -0.72 43 29 422 0
29JAN26 180.00 P 5.26 5.47 5.26 5.29 -0.73 42 62 362 +5
29JAN26 182.50 P 0.00 0.00 0.00 6.13 -0.90 42 0 570 0
29JAN26 185.00 P 7.04 7.04 7.04 7.10 -0.94 42 5 534 +5
29JAN26 187.50 P 8.70 8.70 8.70 8.12 -1.07 42 4 713 0
29JAN26 190.00 P 10.00 10.00 10.00 9.31 -1.07 42 4 955 +4
29JAN26 192.50 P 10.60 11.10 10.60 10.59 -1.19 42 6 136 0
29JAN26 195.00 P 12.35 12.35 12.34 11.95 -1.25 42 17 755 +2
29JAN26 197.50 P 13.36 13.67 13.36 13.41 -1.39 43 60 412 -15
29JAN26 200.00 P 14.93 15.67 14.90 14.96 -1.35 43 90 528 -85
29JAN26 205.00 P 0.00 0.00 0.00 18.27 -1.18 43 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 21.82 -1.19 43 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 25.67 -1.20 43 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 29.74 -1.20 43 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 34.00 -1.17 43 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.41 -1.79 43 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 42.97 -1.65 43 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 47.93 -1.53 46 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.67 -1.32 46 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 57.33 -1.59 43 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 62.24 -1.18 43 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 67.20 -1.35 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 72.20 -1.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 77.20 -1.31 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 82.20 -1.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 87.20 -1.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 92.20 -1.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 97.20 -1.00 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 102.20 -1.00 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 107.20 -1.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 5.34 -0.20 47 0 17 0
26FEB26 170.00 P 5.88 6.00 5.86 5.83 -0.43 47 87 137 +15
26FEB26 172.50 P 0.00 0.00 0.00 6.63 -0.44 47 0 80 0
26FEB26 175.00 P 0.00 0.00 0.00 7.45 -0.60 47 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 8.27 -0.73 47 0 146 0
26FEB26 180.00 P 0.00 0.00 0.00 9.27 -0.74 47 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 10.27 -0.63 46 0 100 0
26FEB26 185.00 P 0.00 0.00 0.00 11.38 -0.67 47 0 133 0
26FEB26 187.50 P 0.00 0.00 0.00 12.46 -0.95 46 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 13.74 -0.79 46 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 15.06 -0.81 47 0 153 0
26FEB26 195.00 P 0.00 0.00 0.00 16.55 -0.88 47 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 17.97 -1.20 47 0 130 0
26FEB26 200.00 P 19.57 19.57 19.33 19.42 -1.32 47 30 87 -17
26FEB26 205.00 P 22.59 22.59 22.50 22.66 -0.84 47 30 435 -30
26FEB26 210.00 P 0.00 0.00 0.00 26.27 -1.34 48 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 29.93 -1.42 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 33.77 -1.44 49 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.75 -1.50 49 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.62 -1.83 49 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.84 -1.94 49 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.17 -2.08 50 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.56 -2.26 49 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.67 -0.73 53 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 64.22 -0.42 53 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.82 -0.42 53 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 73.43 -1.07 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.13 -0.83 53 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.78 -0.74 52 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 87.58 -0.88 52 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 0.01 -0.01 49 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.11 -0.02 51 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.14 -0.03 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.19 -0.03 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.30 -0.05 51 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.39 -0.05 51 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.48 -0.05 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.60 -0.09 51 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.73 -0.10 51 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.87 -0.13 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.07 -0.10 51 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.27 -0.11 51 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.49 -0.15 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.77 -0.15 51 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.06 -0.15 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.38 -0.20 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.77 -0.21 51 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.17 -0.21 51 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.59 -0.27 51 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 4.12 -0.27 51 0 913 0
30MAR26 152.50 P 0.00 0.00 0.00 4.64 -0.28 51 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.18 -0.33 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.84 -0.35 51 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 6.53 -0.35 51 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.21 -0.36 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 7.98 -0.43 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.84 -0.16 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 9.41 -0.43 50 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 10.25 -0.47 50 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 11.23 -0.87 50 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 12.25 -0.77 50 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 13.27 -0.86 50 0 402 0
30MAR26 182.50 P 0.00 0.00 0.00 14.44 -1.03 50 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 15.50 -1.00 50 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 16.71 -1.06 50 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 18.05 -1.05 50 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 19.40 -0.91 50 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 20.98 -0.91 50 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 22.45 -0.76 50 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.98 -0.77 51 0 400 0
30MAR26 205.00 P 0.00 0.00 0.00 27.05 -1.35 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 30.47 -1.30 51 0 872 0
30MAR26 215.00 P 0.00 0.00 0.00 33.88 -1.58 51 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 37.56 -1.58 52 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 41.35 -1.70 52 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 45.50 -1.56 53 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.53 -1.61 53 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 53.64 -1.49 54 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 57.86 -1.50 54 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 62.53 -1.19 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.85 -0.60 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 71.09 -1.45 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.68 -1.34 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 80.19 -1.35 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.75 -1.41 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 89.36 -1.48 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.91 -1.57 56 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 98.54 -1.61 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 103.31 -1.54 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 108.02 -1.55 55 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 117.34 -1.91 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.31 -1.66 53 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 137.27 -1.66 55 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 147.20 -1.69 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 157.28 -0.92 60 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 167.41 -0.79 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 177.28 -0.92 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.66 -0.25 52 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 2.99 -0.32 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.40 -0.19 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.83 -0.18 52 0 268 0
29JUN26 130.00 P 0.00 0.00 0.00 4.25 -0.15 52 0 166 0
29JUN26 132.50 P 0.00 0.00 0.00 4.71 -0.28 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.27 -0.22 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.83 -0.20 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.39 -0.22 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.97 -0.27 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.69 -0.22 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.41 -0.20 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.13 -0.23 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 9.85 -0.31 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.69 -0.29 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.29 -0.57 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.27 -0.49 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.22 -0.51 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.09 -0.64 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.09 -0.69 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.14 -0.64 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.14 -0.69 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.45 -0.25 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.62 -0.36 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 20.84 -0.27 52 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 21.92 -0.47 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.21 -0.58 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 24.31 -0.83 51 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.67 -0.92 51 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 27.32 -0.69 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.63 -0.90 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.03 -0.94 51 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.53 -0.97 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.73 -1.29 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.24 -1.15 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.92 -0.90 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 45.44 -0.96 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.06 -0.93 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.66 -1.03 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.58 -0.98 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.34 -1.13 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 64.38 -1.40 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 68.45 -1.28 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 72.55 -0.73 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.71 -1.09 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.92 -1.08 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.85 -1.44 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.50 -1.14 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.52 -1.91 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.22 -1.62 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.66 -1.64 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.13 -1.21 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.59 -1.27 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.69 -1.33 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.89 -1.30 56 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 139.18 -1.34 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 148.52 -1.47 56 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 158.00 -1.55 55 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.56 -1.64 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 177.40 -1.64 54 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.47 -0.31 52 0 527 0
29SEP26 152.50 P 0.00 0.00 0.00 14.37 -0.49 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.28 -0.57 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.26 -0.58 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.26 -0.63 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.34 -0.63 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.44 -0.65 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.56 -0.68 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.72 -0.63 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.85 -0.65 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.20 -0.24 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.48 -0.24 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.77 -0.34 53 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 27.94 -0.50 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.29 -0.52 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.67 -0.54 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.08 -0.55 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 33.28 -0.81 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.87 -0.70 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.36 -0.72 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.73 -0.94 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.01 -1.22 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.69 -0.81 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 48.10 -0.79 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.55 -0.82 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.85 -1.11 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.36 -1.23 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.19 -1.13 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.17 -1.19 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.01 -0.97 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.91 -0.18 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.87 -0.98 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.92 -0.11 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 85.99 -0.98 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.11 -0.98 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 94.26 -1.01 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.47 -1.33 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.72 -1.02 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.00 -1.04 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.32 -1.01 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.67 -1.06 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.68 -0.06 53 0 4 0
30DEC26 170.00 P 0.00 0.00 0.00 26.42 +0.20 53 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 27.33 -1.10 53 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 28.74 -0.98 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 30.06 -1.00 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.40 -1.12 53 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 32.76 -1.05 53 0 50 0
30DEC26 185.00 P 33.50 33.50 33.50 34.15 -1.08 53 5 55 +5
30DEC26 187.50 P 0.00 0.00 0.00 35.57 -1.11 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.01 -1.13 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 38.46 -1.18 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.95 -1.21 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.47 -0.27 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.01 -0.29 54 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.25 -0.75 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.56 -0.71 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.91 -0.74 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.33 -0.77 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.84 -0.80 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.42 -0.82 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.07 -0.84 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.78 -0.83 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.55 -0.85 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.17 -0.68 55 0 5 0
TOTAL PUT 959 80,629 -84
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$ 38.34
30DEC25 17.50 C 0.00 0.00 0.00 20.86 +0.04 154 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.36 +0.04 146 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.86 +0.04 139 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.36 +0.04 132 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.86 +0.04 124 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.36 +0.04 116 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.36 +0.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.36 +0.04 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.36 +0.04 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.36 +0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.36 +0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.36 +0.03 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.37 +0.04 74 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.37 +0.04 65 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.37 +0.04 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.37 +0.04 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.37 +0.04 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.37 +0.03 0 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.38 +0.04 16 0 238 0
30DEC25 37.00 C 1.58 1.58 1.36 1.38 +0.04 10 233 1,072 -191
30DEC25 38.00 C 0.63 0.63 0.58 0.59 +0.02 14 6 525 -4
30DEC25 39.00 C 0.23 0.23 0.17 0.13 -0.03 13 21 589 -21
30DEC25 40.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 1,526 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.44 +0.04 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.44 +0.04 29 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.44 +0.03 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.45 +0.04 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.45 +0.04 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.46 +0.04 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.47 +0.04 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.50 +0.04 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.57 +0.03 15 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 1.73 +0.05 15 0 607 0
29JAN26 38.00 C 1.15 1.18 1.07 1.08 +0.06 16 55 454 +4
29JAN26 39.00 C 0.62 0.63 0.62 0.58 -0.01 15 8 708 0
29JAN26 40.00 C 0.00 0.00 0.00 0.30 +0.02 16 0 208 0
29JAN26 41.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 147 0
29JAN26 42.00 C 0.11 0.11 0.11 0.05 0.00 16 120 154 +120
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 10.51 +0.04 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.51 +0.03 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.52 +0.04 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.53 +0.04 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.53 +0.03 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.55 +0.03 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.58 +0.03 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.65 +0.02 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.79 +0.01 16 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.08 +0.09 17 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.43 +0.07 17 0 477 0
26FEB26 39.00 C 0.00 0.00 0.00 0.92 +0.02 16 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.56 -0.02 16 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.32 -0.01 16 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 -0.01 16 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.09 0.00 16 0 16 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.01 16 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 19.51 +0.04 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.01 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.51 +0.03 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.52 +0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.53 +0.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.54 +0.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.55 +0.04 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.56 +0.04 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.57 +0.04 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.58 +0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.58 +0.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.59 +0.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.61 +0.04 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.62 +0.03 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.65 +0.04 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.69 +0.03 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.77 +0.02 17 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.91 +0.02 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.02 -0.03 16 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.36 +0.03 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.76 +0.01 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.30 +0.03 18 0 116 0
30MAR26 40.00 C 0.95 0.95 0.95 0.92 +0.01 18 6 332 0
30MAR26 41.00 C 0.00 0.00 0.00 0.63 -0.01 18 0 392 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 395 0
30MAR26 45.00 C 0.21 0.21 0.21 0.10 0.00 18 15 60 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.06 0.00 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 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 14.74 +0.04 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.75 +0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.77 +0.04 14 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.79 +0.03 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.82 +0.04 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.85 +0.04 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.89 +0.03 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.95 +0.03 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.04 +0.03 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.17 +0.03 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.34 +0.03 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.56 +0.02 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.85 +0.02 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.20 +0.01 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.55 +0.01 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.07 +0.01 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.65 0.00 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.30 0.00 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 0.00 18 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.63 0.00 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.35 0.00 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 0.00 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 0.00 19 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.77 +0.03 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.79 +0.03 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.82 +0.03 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.85 +0.03 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.90 +0.03 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.98 +0.03 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.08 +0.02 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.23 +0.02 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 +0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.68 +0.02 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.99 +0.02 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.37 +0.01 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.74 +0.01 18 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.28 +0.01 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.88 +0.02 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.58 +0.06 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.32 +0.04 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.05 0.00 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.84 +0.01 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 81 0
29SEP26 46.00 C 0.66 0.66 0.66 0.52 0.00 19 1 22 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.40 0.00 19 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 0.00 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.84 +0.04 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.89 +0.04 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.96 +0.04 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.07 +0.04 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.21 +0.04 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.39 +0.03 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 +0.03 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.94 +0.03 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.30 +0.03 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.72 +0.03 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.21 +0.03 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.74 +0.02 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.33 +0.02 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.98 +0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.40 +0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 +0.01 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30DEC26 47.00 C 0.77 0.77 0.77 0.66 +0.01 19 3 6 +3
TOTAL CALL 468 14,545 -73
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 1,231 0
30DEC25 38.00 P 0.17 0.20 0.17 0.19 -0.07 13 15 825 0
30DEC25 39.00 P 0.00 0.00 0.00 0.74 -0.10 12 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 1.68 -0.07 17 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.66 -0.04 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 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 0.04 0.04 0.01 0.00 16 3 144 0
29JAN26 35.00 P 0.05 0.05 0.05 0.04 0.00 16 10 449 -10
29JAN26 36.00 P 0.00 0.00 0.00 0.11 0.00 16 0 592 0
29JAN26 37.00 P 0.31 0.31 0.25 0.27 -0.02 15 31 422 +31
29JAN26 38.00 P 0.60 0.61 0.60 0.61 -0.03 16 14 375 +14
29JAN26 39.00 P 1.06 1.09 1.06 1.10 -0.08 15 90 425 0
29JAN26 40.00 P 0.00 0.00 0.00 1.88 -0.04 17 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 2.70 -0.03 16 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.66 -0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 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 0.00 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 0.00 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.23 -0.03 16 0 253 0
26FEB26 37.00 P 0.62 0.62 0.62 0.46 -0.07 16 3 552 +3
26FEB26 38.00 P 0.00 0.00 0.00 0.81 -0.08 15 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.32 -0.11 15 0 174 0
26FEB26 40.00 P 1.95 1.95 1.95 2.00 -0.13 16 100 202 +100
26FEB26 41.00 P 0.00 0.00 0.00 2.80 -0.05 16 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.69 -0.05 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.66 -0.04 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 50 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 33 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 25 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 0.03 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 300 0
30MAR26 35.00 P 0.25 0.25 0.25 0.26 -0.02 17 15 345 0
30MAR26 36.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 -0.02 18 0 808 0
30MAR26 38.00 P 0.00 0.00 0.00 1.13 -0.06 17 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.67 -0.07 18 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 2.33 -0.07 18 0 16 0
30MAR26 41.00 P 0.00 0.00 0.00 3.01 -0.04 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.82 -0.05 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.71 -0.04 17 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.66 -0.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.66 -0.04 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 0.18 -0.01 19 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 -0.01 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.97 -0.01 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.29 -0.02 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.77 -0.02 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.29 -0.03 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.89 -0.03 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.46 -0.03 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.18 -0.04 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.97 -0.04 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.82 -0.04 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.72 -0.04 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.67 -0.04 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.66 -0.04 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 0.08 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 0.00 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 0.00 19 0 243 0
29SEP26 33.00 P 0.00 0.00 0.00 0.69 0.00 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 -0.02 19 0 75 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 -0.05 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.66 -0.06 19 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 -0.03 20 0 50 0
29SEP26 38.00 P 2.59 2.60 2.59 2.66 -0.04 20 3 19 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.25 -0.03 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.90 +0.09 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.02 19 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.19 -0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.95 -0.03 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.76 -0.02 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 -0.03 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.47 -0.02 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.36 -0.02 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.27 -0.03 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.20 -0.02 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 0.00 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 -0.01 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.93 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.38 -0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.89 -0.01 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.44 -0.02 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.05 -0.02 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.71 -0.02 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.41 -0.02 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.16 -0.02 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.94 -0.03 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.75 -0.03 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.60 -0.03 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.47 -0.03 19 0 0 0
TOTAL PUT 284 23,399 +139
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$ 7.85
30DEC25 4.90 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.61 -0.03 103 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.36 -0.04 92 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.11 -0.03 81 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.86 -0.02 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.61 -0.03 60 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.36 -0.03 51 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.11 -0.04 41 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.87 -0.02 42 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.62 -0.02 31 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 12 0
30DEC25 7.75 C 0.14 0.14 0.14 0.16 -0.02 17 23 317 +9
30DEC25 8.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.37 -0.03 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.17 +0.01 65 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.37 -0.04 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.13 -0.03 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.89 -0.03 22 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.28 -0.02 20 0 20 0
29JAN26 8.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 135 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.39 -0.03 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.17 -0.01 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.89 -0.04 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 -0.03 25 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.90 -0.07 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 -0.02 22 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.41 -0.01 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 -0.02 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 -0.04 26 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 -0.03 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.18 -0.06 19 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 -0.02 24 0 16 0
30MAR26 7.75 C 0.48 0.48 0.48 0.48 -0.02 23 26 56 +26
30MAR26 8.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.02 23 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 0.00 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 0.00 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 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 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 0.00 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 0.00 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 +0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 0.00 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 -0.01 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 0.00 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 -0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 +0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.01 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 9.00 C 0.36 0.37 0.36 0.35 -0.01 26 12 13 +12
30DEC26 9.25 C 0.32 0.32 0.32 0.30 -0.01 26 10 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 71 4,309 +47
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.01 0.01 0.01 0.00 19 20 228 -20
30DEC25 7.75 P 0.05 0.05 0.05 0.04 -0.01 15 60 678 +15
30DEC25 8.00 P 0.17 0.17 0.17 0.18 +0.01 16 20 893 -20
30DEC25 8.25 P 0.00 0.00 0.00 0.40 +0.02 0 0 19 -102
30DEC25 8.50 P 0.00 0.00 0.00 0.65 +0.03 0 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.18 +0.06 58 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.44 +0.07 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.70 +0.08 83 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.21 +0.08 103 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.70 +0.08 114 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.20 +0.08 127 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.71 +0.08 144 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.71 +0.09 168 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.21 +0.09 179 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.71 +0.09 188 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.15 +0.03 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 20 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 205 0
29JAN26 7.75 P 0.15 0.16 0.15 0.16 +0.01 20 49 435 +49
29JAN26 8.00 P 0.27 0.27 0.27 0.28 +0.01 19 20 284 +20
29JAN26 8.25 P 0.00 0.00 0.00 0.46 +0.02 20 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.93 +0.06 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.70 +0.08 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.96 +0.09 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.21 +0.08 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.71 +0.09 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.21 +0.09 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.71 +0.08 78 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 22 0 37 0
26FEB26 7.25 P 0.08 0.08 0.08 0.08 0.00 22 4 4 +4
26FEB26 7.50 P 0.14 0.14 0.14 0.14 0.00 22 45 118 +45
26FEB26 7.75 P 0.26 0.26 0.24 0.23 -0.01 21 34 78 +34
26FEB26 8.00 P 0.00 0.00 0.00 0.36 +0.01 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.53 +0.01 22 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.96 +0.09 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.21 +0.08 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.71 +0.09 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.21 +0.09 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 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 24 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 0.00 24 0 26 0
30MAR26 7.75 P 0.34 0.34 0.34 0.32 0.00 24 3 146 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.61 +0.03 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 +0.01 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 +0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 +0.04 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 +0.07 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.21 +0.08 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.71 +0.09 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.21 +0.09 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.71 +0.08 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.71 +0.09 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.21 +0.09 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.71 +0.09 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.19 +0.07 70 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 0.04 +0.01 25 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 0.00 24 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.01 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 133 0
29JUN26 7.75 P 0.67 0.67 0.67 0.65 +0.01 23 20 292 +20
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.02 23 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.02 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.01 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 0.00 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 +0.01 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 -0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 -0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.01 24 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.97 +0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 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 0.24 +0.01 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 0.40 +0.01 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.01 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.01 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.01 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.03 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.02 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.01 22 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.01 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 0.00 25 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 0.70 +0.01 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.01 24 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.01 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.02 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 0.00 25 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 1.92 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.02 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.02 20 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
TOTAL PUT 275 8,759 +48
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$ 93.70
30DEC25 63.33 C 0.00 0.00 0.00 30.59 -0.01 117 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 29.59 -0.18 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.93 -0.01 110 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 27.92 -0.18 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 27.27 0.00 104 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 25.60 +0.02 97 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.94 -0.01 91 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 22.27 -0.02 84 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 20.61 +0.02 79 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.95 -0.02 73 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 17.11 -0.21 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 15.44 -0.21 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.79 -0.20 32 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 12.12 -0.21 27 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 10.45 -0.21 20 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 8.80 -0.22 23 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 7.15 -0.25 22 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 5.56 -0.30 22 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 4.05 -0.25 22 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 2.66 -0.40 20 0 458 0
30DEC25 93.32 C 1.75 1.90 1.75 1.64 -0.41 21 138 430 -16
30DEC25 94.99 C 0.00 0.00 0.00 0.93 -0.35 22 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.47 -0.27 22 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.21 -0.21 22 0 559 0
30DEC25 99.99 C 0.18 0.18 0.18 0.08 -0.13 22 1 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.01 -0.03 23 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 41 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 47 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 52 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 57 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 71 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 76 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 80 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 84 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 88 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 92 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 96 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 100 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 104 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 107 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 111 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 114 0 76 0
30DEC25 173.32 C 0.01 0.01 0.01 0.01 0.00 117 1 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 130 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 133 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 142 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 28.12 +0.35 43 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.51 +0.34 41 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.94 +0.35 40 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.35 +0.11 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.79 +0.44 37 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.26 +0.34 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.76 +0.33 35 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.90 -0.06 30 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.51 -0.04 30 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.17 -0.22 30 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.88 -0.22 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.67 -0.22 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.52 -0.21 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.44 -0.21 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.46 -0.12 31 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.63 -0.13 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.75 +0.03 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.83 -0.07 30 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.17 -0.11 31 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.46 -0.22 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.01 -0.16 31 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 3.00 -0.14 31 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.20 -0.12 31 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.59 -0.10 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.13 -0.08 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.80 -0.06 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.55 -0.05 31 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.38 -0.04 31 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.26 -0.02 31 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.17 -0.02 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.12 -0.01 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.08 -0.01 31 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.05 -0.01 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 0.00 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 -0.01 30 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 -0.01 30 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 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.78 -0.07 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.85 +0.02 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.04 +0.03 34 0 0 0
29JUN26 113.32 C 3.50 3.50 3.50 3.31 +0.03 34 1 27 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.71 +0.03 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 2.22 +0.03 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.78 +0.03 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.46 +0.03 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.12 +0.02 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.92 0.00 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.72 -0.01 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.59 0.00 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.46 0.00 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.29 0.00 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.24 +0.01 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 0.00 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 +0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 +0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 0.00 33 0 29 0
TOTAL CALL 141 15,184 -15
30DEC25 63.33 P 0.01 0.01 0.01 0.01 0.00 82 1 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 -0.02 23 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.03 -0.05 22 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.10 -0.09 22 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.27 -0.16 22 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.62 -0.23 22 0 400 0
30DEC25 93.32 P 0.00 0.00 0.00 1.23 -0.25 22 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 2.17 -0.19 22 0 612 0
30DEC25 96.66 P 0.00 0.00 0.00 3.37 -0.17 22 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 4.79 -0.10 23 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 6.32 +0.10 22 0 4,006 0
30DEC25 103.32 P 0.00 0.00 0.00 9.62 +0.20 0 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 12.96 +0.20 0 0 377 -71
30DEC25 109.99 P 0.00 0.00 0.00 16.29 +0.20 0 0 888 -455
30DEC25 113.32 P 0.00 0.00 0.00 19.62 +0.16 0 0 678 0
30DEC25 116.66 P 0.00 0.00 0.00 22.96 +0.15 0 0 454 0
30DEC25 119.99 P 0.00 0.00 0.00 26.29 +0.05 0 0 159 0
30DEC25 123.32 P 0.00 0.00 0.00 29.62 -0.04 0 0 0 -178
30DEC25 126.65 P 0.00 0.00 0.00 32.95 +0.16 0 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 36.29 -0.10 0 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 39.62 +0.16 0 425 41 -405
30DEC25 136.65 P 0.00 0.00 0.00 42.95 +0.16 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 46.29 +0.17 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 49.62 +0.17 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 52.97 +0.18 109 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 56.29 +0.17 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 59.62 +0.17 0 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 62.95 +0.17 0 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 66.28 -0.03 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 69.62 +0.17 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 72.95 +0.17 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 76.30 +0.17 140 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 79.62 +0.18 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 82.95 +0.15 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 86.28 +0.18 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 89.64 +0.20 155 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 92.95 +0.18 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 96.28 +0.18 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 99.61 +0.18 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 102.97 +0.20 170 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 106.30 +0.20 173 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.08 0.00 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.16 -0.01 30 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.35 -0.01 31 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.48 -0.01 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.88 -0.01 31 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.14 -0.01 31 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.86 -0.01 31 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.29 -0.01 31 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.84 -0.01 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.41 -0.01 31 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 4.04 -0.06 31 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.76 -0.08 31 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.51 -0.14 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.41 -0.09 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.31 -0.20 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.46 -0.07 31 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.57 -0.02 31 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.79 -0.24 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.38 +0.09 30 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.17 -0.39 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 20.15 -0.42 31 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.17 -0.46 30 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 26.40 -0.44 31 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.63 -0.18 30 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 32.95 -0.20 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.29 -0.19 0 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 39.62 -0.19 0 0 217 0
30MAR26 136.65 P 0.00 0.00 0.00 42.95 -0.20 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.29 -0.21 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.62 -0.21 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.97 -0.19 47 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.29 -0.19 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.62 -0.20 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.95 -0.20 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.28 -0.20 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.62 -0.18 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.95 -0.18 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.30 -0.18 59 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 79.62 -0.20 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.95 -0.20 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.28 -0.19 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 89.64 -0.17 66 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.95 -0.19 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.28 -0.19 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.61 -0.19 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.97 -0.17 72 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.30 -0.17 73 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.65 +0.21 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.86 +0.22 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.89 -0.23 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.59 -0.10 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.25 -0.13 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.90 -0.26 32 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.75 -0.15 32 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.66 -0.14 32 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.61 -0.43 32 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.67 -0.49 32 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.73 -0.51 31 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.09 -0.10 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.34 -0.16 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.62 -0.21 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.97 -0.19 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.29 -0.20 0 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 59.62 -0.20 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.95 -0.20 0 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 66.28 -0.20 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.62 -0.20 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.95 -0.20 0 0 0 0
TOTAL PUT 426 17,490 -1,109
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$ 93.70
19DEC25 72.50 C 0.00 0.00 0.00 21.20 -0.21 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 18.70 -0.21 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 16.20 -0.21 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 13.70 -0.21 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 11.20 -0.21 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 8.70 -0.21 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
19DEC25 90.00 C 3.65 4.35 3.46 3.70 -0.22 0 315 0 -95
19DEC25 92.50 C 1.00 1.82 1.00 1.20 -0.38 0 343 0 -128
19DEC25 95.00 C 0.13 0.18 0.02 0.00 -0.32 0 489 1,042 +65
19DEC25 97.50 C 0.02 0.02 0.02 0.00 -0.02 0 10 195 +10
19DEC25 100.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 694 0
19DEC25 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 32 374 0
19DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
19DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 21.40 -0.04 122 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 18.90 -0.04 108 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 16.23 -0.21 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 13.73 -0.21 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 11.24 -0.20 40 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 8.74 -0.21 30 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 6.24 -0.23 21 0 0 0
24DEC25 90.00 C 4.05 4.05 4.05 3.73 -0.31 0 30 72 +30
24DEC25 92.50 C 0.00 0.00 0.00 1.71 -0.36 22 0 127 0
24DEC25 95.00 C 0.70 0.81 0.59 0.55 -0.27 24 211 189 +78
24DEC25 97.50 C 0.25 0.25 0.15 0.10 -0.14 24 30 223 +6
24DEC25 100.00 C 0.08 0.08 0.06 0.01 -0.04 24 21 355 +6
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.90 -0.05 176 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.41 -0.04 165 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.91 0.00 153 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.41 0.00 141 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.92 0.00 131 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.42 -0.05 120 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.92 +0.02 110 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.43 0.00 101 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.93 -0.01 91 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.44 0.00 82 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.95 -0.03 74 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.27 -0.21 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.78 -0.20 32 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 11.28 -0.21 24 0 0 0
30DEC25 85.00 C 8.70 9.08 8.70 8.79 -0.21 23 70 318 +58
30DEC25 87.50 C 0.00 0.00 0.00 6.33 -0.23 21 0 205 0
30DEC25 90.00 C 4.42 4.42 4.01 3.96 -0.46 19 464 1,230 +450
30DEC25 92.50 C 2.27 2.75 2.14 2.14 -0.34 21 642 1,307 +213
30DEC25 95.00 C 1.09 1.28 0.89 0.90 -0.25 21 1,188 2,928 -51
30DEC25 97.50 C 0.43 0.54 0.37 0.31 -0.12 22 975 4,291 +7
30DEC25 100.00 C 0.19 0.26 0.17 0.08 -0.05 22 865 7,209 -544
30DEC25 102.50 C 0.11 0.13 0.11 0.02 -0.01 23 574 2,452 -104
30DEC25 105.00 C 0.08 0.10 0.08 0.01 0.00 26 18 4,486 0
30DEC25 107.50 C 0.06 0.08 0.06 0.01 0.00 31 13 2,273 -13
30DEC25 110.00 C 0.06 0.06 0.06 0.01 0.00 35 82 13,425 -82
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,410 0
30DEC25 115.00 C 0.05 0.05 0.05 0.01 0.00 44 20 18,592 -20
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,901 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 52 130 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 24.06 +0.02 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.44 -0.01 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.30 +0.29 43 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 16.53 -0.21 27 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 14.11 -0.22 27 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 11.78 -0.23 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.61 -0.15 28 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 7.54 -0.16 27 0 104 0
29JAN26 90.00 C 5.80 5.80 5.80 5.70 -0.18 27 30 186 -19
29JAN26 92.50 C 4.22 4.22 4.22 4.19 -0.14 27 30 239 +26
29JAN26 95.00 C 2.95 3.40 2.91 2.96 -0.16 27 159 1,096 +73
29JAN26 97.50 C 2.15 2.22 2.04 2.04 -0.15 27 1,086 2,631 +706
29JAN26 100.00 C 1.48 1.65 1.40 1.38 -0.16 27 875 5,065 +208
29JAN26 102.50 C 1.13 1.13 0.99 0.87 -0.13 27 31 1,805 -1
29JAN26 105.00 C 0.74 0.74 0.68 0.53 -0.09 27 225 2,849 +38
29JAN26 107.50 C 0.55 0.55 0.55 0.31 -0.06 27 30 440 +3
29JAN26 110.00 C 0.40 0.40 0.40 0.17 -0.05 27 4 3,272 -2
29JAN26 112.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 510 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1,291 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 206 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2,363 0
29JAN26 122.50 C 0.16 0.16 0.16 0.01 0.00 28 4 189 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 34 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 24.51 -0.03 43 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 22.09 -0.03 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.68 -0.03 38 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 16.90 -0.23 28 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 14.62 -0.24 28 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 12.44 -0.25 28 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 10.41 -0.26 28 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 8.56 -0.25 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.88 -0.16 27 0 106 0
26FEB26 92.50 C 5.48 5.90 5.48 5.43 -0.10 27 32 228 0
26FEB26 95.00 C 4.45 4.45 4.21 4.21 -0.19 28 181 1,000 +180
26FEB26 97.50 C 3.38 3.43 3.24 3.24 -0.16 28 44 1,940 +32
26FEB26 100.00 C 0.00 0.00 0.00 2.47 -0.17 28 0 1,489 0
26FEB26 102.50 C 0.00 0.00 0.00 1.81 -0.16 28 0 539 0
26FEB26 105.00 C 1.57 1.57 1.57 1.29 -0.14 28 4 1,243 +4
26FEB26 107.50 C 1.15 1.15 1.15 0.91 -0.11 28 1 335 -1
26FEB26 110.00 C 0.93 0.93 0.93 0.63 -0.09 28 60 3,531 0
26FEB26 112.50 C 0.73 0.73 0.73 0.43 -0.07 28 30 277 +30
26FEB26 115.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 422 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 270 0
26FEB26 120.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 1,733 0
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 303 0
26FEB26 130.00 C 0.27 0.27 0.26 0.02 -0.01 28 60 302 +28
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 71 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44.39 -0.07 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.93 -0.06 60 0 0 0
30MAR26 55.00 C 39.73 40.10 39.73 39.46 +0.36 56 116 328 +116
30MAR26 57.50 C 0.00 0.00 0.00 36.86 -0.21 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.57 -0.07 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.14 +0.37 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.72 +0.34 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.30 +0.34 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.92 +0.34 40 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 22.57 +0.36 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.26 +0.35 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.62 -0.05 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.52 -0.03 31 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 13.53 -0.23 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.68 -0.24 30 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 9.99 -0.23 31 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 8.43 -0.13 30 1,275 1,310 +1,275
30MAR26 92.50 C 7.15 7.33 7.15 7.07 -0.11 30 61 174 +49
30MAR26 95.00 C 5.82 6.17 5.82 5.88 -0.12 31 1,581 2,204 +1,500
30MAR26 97.50 C 4.80 4.80 4.80 4.87 -0.15 31 6 2,367 0
30MAR26 100.00 C 4.10 4.10 4.10 4.02 -0.09 31 1 2,923 +1
30MAR26 102.50 C 0.00 0.00 0.00 3.25 -0.16 31 0 510 0
30MAR26 105.00 C 0.00 0.00 0.00 2.60 -0.14 31 0 6,648 0
30MAR26 107.50 C 0.00 0.00 0.00 2.05 -0.13 31 0 2,262 0
30MAR26 110.00 C 0.00 0.00 0.00 1.61 -0.11 31 0 2,913 0
30MAR26 112.50 C 1.72 1.72 1.72 1.25 -0.10 31 2 304 0
30MAR26 115.00 C 0.00 0.00 0.00 0.97 -0.08 31 0 1,809 0
30MAR26 117.50 C 1.13 1.13 1.13 0.74 -0.07 31 15 834 0
30MAR26 120.00 C 0.97 0.97 0.97 0.56 -0.06 31 4 9,382 0
30MAR26 122.50 C 0.00 0.00 0.00 0.43 -0.04 31 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 3,726 0
30MAR26 127.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 3,122 0
30MAR26 130.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 8,040 0
30MAR26 132.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 513 0
30MAR26 150.00 C 0.27 0.27 0.27 0.01 -0.01 30 60 2,703 +36
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.86 +0.16 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.46 +0.36 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.07 +0.36 49 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.68 +0.34 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.15 +0.17 42 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.97 +0.35 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.65 +0.34 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.37 +0.37 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.14 +0.07 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 23.97 +0.33 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.88 +0.33 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.87 +0.54 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.44 +0.03 32 9 118 +9
29JUN26 82.50 C 0.00 0.00 0.00 15.70 -0.14 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.05 -0.13 32 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.53 -0.12 32 0 42 0
29JUN26 90.00 C 0.00 0.00 0.00 11.12 -0.26 32 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 9.90 -0.16 33 0 165 0
29JUN26 95.00 C 0.00 0.00 0.00 8.78 +0.02 33 9 493 +9
29JUN26 97.50 C 0.00 0.00 0.00 7.76 -0.07 33 0 966 0
29JUN26 100.00 C 0.00 0.00 0.00 6.81 -0.09 33 0 3,996 0
29JUN26 102.50 C 0.00 0.00 0.00 5.96 -0.06 33 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 5.19 -0.06 33 0 575 0
29JUN26 107.50 C 0.00 0.00 0.00 4.48 -0.05 33 0 610 0
29JUN26 110.00 C 0.00 0.00 0.00 3.88 -0.04 33 0 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 3.32 -0.04 33 0 644 0
29JUN26 115.00 C 0.00 0.00 0.00 2.87 -0.03 33 0 845 0
29JUN26 117.50 C 0.00 0.00 0.00 2.43 -0.02 33 0 568 0
29JUN26 120.00 C 0.00 0.00 0.00 2.10 -0.02 33 0 1,316 0
29JUN26 122.50 C 0.00 0.00 0.00 1.77 -0.02 33 0 65 0
29JUN26 125.00 C 0.00 0.00 0.00 1.52 -0.01 33 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 1.28 -0.02 33 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.08 -0.01 33 0 709 0
29JUN26 132.50 C 0.00 0.00 0.00 0.92 -0.01 33 0 236 0
29JUN26 135.00 C 0.00 0.00 0.00 0.77 -0.01 33 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.65 -0.01 33 0 273 0
29JUN26 140.00 C 1.02 1.02 1.02 0.55 -0.01 33 3 2,112 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.46 0.00 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 0.00 33 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.27 0.00 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 0.00 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 0.00 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 0.00 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 0.00 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 0.00 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 0.00 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 0.00 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 0.00 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 0.00 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 32 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 31 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 44.89 +0.19 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 42.52 +0.35 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.17 +0.37 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.85 +0.34 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.57 +0.36 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.34 +0.36 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.16 +0.35 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.05 +0.35 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.71 +0.06 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.74 +0.17 36 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 22.97 +0.40 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.14 +0.16 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.54 +0.28 36 0 81 0
29SEP26 82.50 C 17.77 17.77 17.77 17.41 -0.25 34 4 34 +4
29SEP26 85.00 C 0.00 0.00 0.00 15.94 -0.25 34 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.53 -0.04 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.35 -0.26 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.14 -0.24 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 11.08 -0.18 34 0 1,977 0
29SEP26 97.50 C 0.00 0.00 0.00 10.08 -0.15 34 0 1,513 0
29SEP26 100.00 C 9.20 9.20 9.20 9.14 -0.16 34 40 574 0
29SEP26 102.50 C 0.00 0.00 0.00 8.35 -0.11 34 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 7.51 -0.19 34 0 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 6.80 -0.20 34 0 444 0
29SEP26 110.00 C 0.00 0.00 0.00 6.08 -0.20 34 0 1,193 0
29SEP26 112.50 C 0.00 0.00 0.00 5.48 -0.18 34 0 199 0
29SEP26 115.00 C 5.24 5.24 5.24 4.93 -0.17 34 40 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.37 -0.18 34 0 195 0
29SEP26 120.00 C 4.33 4.37 4.33 3.95 -0.15 34 83 397 +80
29SEP26 122.50 C 4.18 4.18 4.18 3.54 -0.15 34 3 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.13 -0.14 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 2.82 -0.12 34 0 1,005 0
29SEP26 130.00 C 0.00 0.00 0.00 2.52 -0.12 34 0 112 0
29SEP26 132.50 C 0.00 0.00 0.00 2.15 -0.12 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.94 -0.15 34 0 893 0
29SEP26 137.50 C 2.51 2.51 2.51 1.78 -0.10 34 5 1,744 +3
30DEC26 50.00 C 0.00 0.00 0.00 45.31 +0.15 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.04 +0.14 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.80 +0.14 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.60 +0.13 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.45 +0.13 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.35 +0.39 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.23 +0.31 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.23 +0.31 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.25 +0.23 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.42 +0.04 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.59 -0.01 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.96 +0.30 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.31 +0.24 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.81 +0.28 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.35 +0.29 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.97 +0.46 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.43 -0.26 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.26 -0.25 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.30 -0.03 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 12.25 -0.06 35 0 142 0
30DEC26 100.00 C 11.53 11.53 11.53 11.31 -0.05 35 1 80 0
30DEC26 102.50 C 0.00 0.00 0.00 10.45 -0.04 35 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 9.65 -0.05 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 8.86 -0.11 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 8.16 -0.14 35 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 7.46 -0.15 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.83 -0.12 35 0 32 0
30DEC26 117.50 C 6.60 6.60 6.60 6.29 -0.12 35 9 108 +9
30DEC26 120.00 C 0.00 0.00 0.00 5.75 -0.12 35 0 69 0
30DEC26 122.50 C 0.00 0.00 0.00 5.22 -0.11 35 0 104 0
TOTAL CALL 12,737 282,444 +4,279
19DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
19DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
19DEC25 90.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 130 -1
19DEC25 92.50 P 0.09 0.14 0.09 0.00 -0.23 0 108 495 +35
19DEC25 95.00 P 1.52 1.60 0.85 1.30 -0.14 0 297 0 -462
19DEC25 97.50 P 3.81 4.05 3.13 3.80 +0.08 0 546 0 -578
19DEC25 100.00 P 6.32 6.50 6.12 6.30 +0.02 0 5 0 -87
19DEC25 102.50 P 0.00 0.00 0.00 8.80 -0.02 0 0 0 -274
19DEC25 105.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 13.80 -0.02 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 18.80 -0.02 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 21.30 -0.02 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 23.80 -0.02 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 26.30 -0.02 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 28.80 -0.02 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24DEC25 87.50 P 0.08 0.08 0.08 0.01 -0.02 25 12 20 +6
24DEC25 90.00 P 0.19 0.19 0.13 0.08 -0.09 23 43 80 +17
24DEC25 92.50 P 0.72 0.72 0.49 0.53 -0.18 23 115 262 +88
24DEC25 95.00 P 1.85 2.06 1.60 1.85 -0.10 25 112 909 +22
24DEC25 97.50 P 3.90 4.02 3.66 3.98 +0.07 29 197 139 +79
24DEC25 100.00 P 0.00 0.00 0.00 6.30 +0.02 0 0 0 -30
24DEC25 102.50 P 0.00 0.00 0.00 8.80 -0.02 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 13.80 -0.02 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 18.80 -0.02 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 21.30 -0.04 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 23.80 -0.18 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 26.30 -0.02 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 328 0
30DEC25 80.00 P 0.08 0.08 0.08 0.01 0.00 36 180 3,780 0
30DEC25 82.50 P 0.09 0.09 0.09 0.01 0.00 30 6 3,923 +6
30DEC25 85.00 P 0.12 0.12 0.12 0.01 0.00 23 10 6,878 -10
30DEC25 87.50 P 0.16 0.19 0.15 0.05 -0.02 22 54 7,438 +27
30DEC25 90.00 P 0.43 0.43 0.30 0.26 -0.04 22 833 8,586 -110
30DEC25 92.50 P 0.96 1.03 0.76 0.90 -0.04 22 494 4,773 +143
30DEC25 95.00 P 2.20 2.39 1.80 2.20 0.00 23 577 6,185 -87
30DEC25 97.50 P 4.02 4.30 3.71 3.98 -0.08 20 147 5,354 -90
30DEC25 100.00 P 6.28 6.30 6.28 6.33 +0.05 22 303 15,743 -301
30DEC25 102.50 P 0.00 0.00 0.00 8.80 -0.02 0 0 5,067 0
30DEC25 105.00 P 11.21 11.21 11.21 11.30 -0.02 0 240 6,688 -269
30DEC25 107.50 P 0.00 0.00 0.00 13.80 -0.21 0 0 3,442 -93
30DEC25 110.00 P 16.35 16.45 16.27 16.45 +0.10 56 275 8,640 -397
30DEC25 112.50 P 0.00 0.00 0.00 18.96 +0.12 63 0 1,558 0
30DEC25 115.00 P 0.00 0.00 0.00 21.30 -0.04 0 0 6,179 -40
30DEC25 117.50 P 23.91 23.92 23.26 23.80 -0.18 0 86 625 +86
30DEC25 120.00 P 26.41 26.42 25.65 26.30 -0.02 0 252 2,921 -2,869
30DEC25 122.50 P 0.00 0.00 0.00 28.96 +0.14 85 0 120 -277
30DEC25 125.00 P 31.41 31.41 30.65 31.46 +0.36 90 58 504 0
30DEC25 127.50 P 0.00 0.00 0.00 33.80 +0.15 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.30 +0.20 0 0 260 0
30DEC25 132.50 P 0.00 0.00 0.00 38.96 +0.32 105 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 41.46 +0.33 109 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 43.96 +0.33 114 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.46 +0.33 118 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.80 +0.17 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.30 +0.17 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 53.80 +0.17 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.30 +0.16 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.80 +0.14 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.30 +0.17 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.80 +0.17 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.30 +0.17 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 68.80 +0.18 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 71.30 +0.18 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 73.80 +0.17 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 76.30 +0.18 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 78.80 +0.18 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 81.30 +0.18 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 83.80 +0.18 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 86.30 +0.17 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.80 +0.17 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 91.30 +0.18 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 293 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 745 0
29JAN26 80.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 688 0
29JAN26 82.50 P 0.44 0.44 0.43 0.29 -0.03 27 5 1,087 +1
29JAN26 85.00 P 0.72 0.72 0.67 0.59 -0.03 27 58 1,922 0
29JAN26 87.50 P 1.16 1.16 1.01 1.07 -0.04 27 134 1,840 +81
29JAN26 90.00 P 1.84 1.84 1.70 1.79 -0.05 27 425 9,790 +388
29JAN26 92.50 P 2.72 2.77 2.55 2.76 -0.07 27 556 4,043 +211
29JAN26 95.00 P 4.15 4.15 3.76 4.03 -0.09 27 89 7,302 -8
29JAN26 97.50 P 5.74 5.74 5.16 5.64 -0.04 28 243 3,831 -119
29JAN26 100.00 P 7.12 7.12 7.12 7.54 +0.02 29 2 2,587 +2
29JAN26 102.50 P 0.00 0.00 0.00 9.61 +0.11 30 0 1,662 0
29JAN26 105.00 P 11.65 11.75 11.65 11.84 +0.05 31 6 1,222 +5
29JAN26 107.50 P 0.00 0.00 0.00 13.90 -0.11 27 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 16.45 +0.10 32 0 892 0
29JAN26 112.50 P 0.00 0.00 0.00 18.96 +0.12 36 0 17 0
29JAN26 115.00 P 0.00 0.00 0.00 21.30 -0.04 0 0 303 0
29JAN26 117.50 P 0.00 0.00 0.00 23.80 -0.18 0 0 503 0
29JAN26 120.00 P 0.00 0.00 0.00 26.30 -0.10 0 0 54 0
29JAN26 122.50 P 0.00 0.00 0.00 28.96 +0.01 48 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 31.46 +0.17 51 0 181 -66
29JAN26 127.50 P 0.00 0.00 0.00 33.80 -0.15 0 0 0 -3
29JAN26 130.00 P 0.00 0.00 0.00 36.30 -0.04 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 38.96 +0.12 59 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 41.46 +0.12 62 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 43.96 +0.12 64 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 46.46 +0.19 67 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 48.80 -0.04 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 51.30 +0.02 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 53.80 -0.01 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 56.30 -0.15 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 28 0 212 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.46 -0.03 28 0 626 0
26FEB26 82.50 P 0.00 0.00 0.00 0.78 -0.04 28 0 988 0
26FEB26 85.00 P 1.29 1.31 1.25 1.24 -0.05 28 13 1,730 +13
26FEB26 87.50 P 1.87 1.87 1.87 1.91 -0.05 28 30 1,607 0
26FEB26 90.00 P 2.74 2.74 2.63 2.73 -0.09 28 5 3,229 +5
26FEB26 92.50 P 3.62 3.80 3.62 3.80 -0.06 28 32 5,582 +30
26FEB26 95.00 P 4.70 5.00 4.70 5.05 -0.06 28 65 3,377 -1
26FEB26 97.50 P 6.32 6.32 6.20 6.60 -0.08 28 53 2,131 -53
26FEB26 100.00 P 8.26 8.26 8.26 8.36 -0.04 29 2 618 0
26FEB26 102.50 P 0.00 0.00 0.00 10.08 +0.05 28 0 451 0
26FEB26 105.00 P 0.00 0.00 0.00 12.11 +0.08 28 10 185 +5
26FEB26 107.50 P 0.00 0.00 0.00 14.27 +0.11 28 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 16.54 +0.14 28 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 18.96 -0.07 29 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 21.32 -0.12 28 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 23.80 -0.18 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.30 -0.10 0 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 28.96 +0.01 39 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 31.46 +0.17 42 0 30 -30
26FEB26 127.50 P 0.00 0.00 0.00 33.80 -0.15 0 0 87 0
26FEB26 130.00 P 0.00 0.00 0.00 36.30 -0.04 0 0 90 -30
26FEB26 132.50 P 0.00 0.00 0.00 38.96 +0.12 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.46 +0.12 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.96 +0.12 52 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.46 +0.19 54 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.80 -0.04 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.30 +0.02 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.80 -0.01 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.30 -0.15 0 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 0.01 -0.01 31 0 65 0
30MAR26 62.50 P 0.23 0.23 0.23 0.03 0.00 32 1 36 +1
30MAR26 65.00 P 0.28 0.28 0.27 0.05 0.00 31 60 125 +30
30MAR26 67.50 P 0.34 0.34 0.34 0.09 -0.01 31 10 48 +10
30MAR26 70.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.49 -0.02 31 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 504 0
30MAR26 80.00 P 1.29 1.29 1.29 1.16 -0.02 31 1 7,442 0
30MAR26 82.50 P 1.71 1.71 1.71 1.67 -0.03 31 10 668 0
30MAR26 85.00 P 2.37 2.37 2.37 2.32 -0.02 31 2 1,353 +2
30MAR26 87.50 P 0.00 0.00 0.00 3.11 -0.05 31 0 2,249 0
30MAR26 90.00 P 4.06 4.06 3.95 4.04 -0.05 31 1,298 12,359 +1,294
30MAR26 92.50 P 5.10 5.10 5.06 5.15 -0.05 31 7 6,177 +1
30MAR26 95.00 P 6.42 6.42 6.42 6.42 -0.08 30 1,502 21,036 +1,448
30MAR26 97.50 P 0.00 0.00 0.00 7.83 -0.15 30 0 3,250 0
30MAR26 100.00 P 0.00 0.00 0.00 9.58 -0.12 31 0 12,469 0
30MAR26 102.50 P 0.00 0.00 0.00 11.39 -0.04 31 0 843 0
30MAR26 105.00 P 13.01 13.01 13.01 13.11 +0.07 30 1 6,792 -1
30MAR26 107.50 P 0.00 0.00 0.00 15.10 +0.09 30 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 17.19 -0.20 30 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 19.44 -0.41 31 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 21.67 -0.49 31 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.95 -0.57 30 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 26.38 -0.48 30 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 28.96 -0.29 34 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 31.46 0.00 36 0 363 -138
30MAR26 127.50 P 0.00 0.00 0.00 33.80 -0.22 0 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 36.30 -0.21 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.96 -0.05 42 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.46 -0.05 44 0 121 0
30MAR26 137.50 P 0.00 0.00 0.00 43.96 -0.05 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.46 -0.05 47 0 502 -8
30MAR26 142.50 P 0.00 0.00 0.00 48.80 -0.20 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.30 +0.02 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.80 -0.01 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.30 -0.20 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.80 +0.14 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.30 +0.17 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.80 +0.17 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.30 +0.17 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.80 +0.18 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.30 +0.18 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.80 +0.17 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.30 +0.18 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.80 +0.02 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.30 +0.18 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.80 +0.18 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.30 +0.17 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.80 +0.17 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.30 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 34 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 0.08 +0.01 33 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 0.00 32 0 222 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.01 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.74 +0.02 33 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 1.04 +0.03 33 0 432 0
29JUN26 72.50 P 0.00 0.00 0.00 1.42 +0.03 33 0 328 0
29JUN26 75.00 P 0.00 0.00 0.00 1.91 +0.04 33 0 668 0
29JUN26 77.50 P 0.00 0.00 0.00 2.49 +0.05 33 0 375 0
29JUN26 80.00 P 3.21 3.21 3.21 3.15 +0.06 33 3 437 +1
29JUN26 82.50 P 3.94 3.94 3.94 3.95 +0.04 33 12 647 +12
29JUN26 85.00 P 4.70 4.70 4.70 4.82 +0.03 33 22 4,083 0
29JUN26 87.50 P 0.00 0.00 0.00 5.72 -0.04 32 0 631 0
29JUN26 90.00 P 6.78 6.79 6.72 6.78 -0.03 32 22 9,066 +6
29JUN26 92.50 P 0.00 0.00 0.00 8.03 +0.01 32 0 638 0
29JUN26 95.00 P 0.00 0.00 0.00 9.38 +0.01 32 0 1,984 0
29JUN26 97.50 P 0.00 0.00 0.00 10.85 +0.05 32 2 1,170 -2
29JUN26 100.00 P 0.00 0.00 0.00 12.42 +0.03 32 0 11,570 0
29JUN26 102.50 P 0.00 0.00 0.00 14.10 +0.05 32 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 15.70 -0.15 32 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 17.53 +0.38 32 0 689 0
29JUN26 110.00 P 19.48 19.48 19.48 19.72 -0.04 33 1 610 0
29JUN26 112.50 P 0.00 0.00 0.00 21.45 -0.26 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.51 -0.25 32 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 25.60 -0.26 32 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 27.75 -0.28 32 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.92 +0.23 32 0 228 0
29JUN26 125.00 P 0.00 0.00 0.00 32.13 -0.29 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.38 -0.44 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.67 -0.10 32 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.96 -0.10 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.47 -0.34 32 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.96 -0.17 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.46 -0.05 35 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.83 -0.18 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.30 -0.23 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.80 -0.20 0 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 56.30 -0.20 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 58.80 +0.01 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.30 +0.01 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.80 -0.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.30 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.80 -0.26 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.30 -0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.80 -0.26 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.30 +0.02 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.80 +0.02 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.30 -0.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.80 +0.02 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.30 -0.24 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.80 +0.02 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.30 -0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 0.00 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 2 0
29SEP26 60.00 P 1.11 1.11 1.10 0.63 -0.02 34 4 15 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.91 -0.03 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.22 -0.03 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.61 -0.03 34 0 1 0
29SEP26 70.00 P 2.36 2.36 2.36 2.09 -0.03 34 1 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.61 -0.03 34 0 156 0
29SEP26 75.00 P 0.00 0.00 0.00 3.28 -0.04 34 0 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.99 -0.04 34 0 219 0
29SEP26 80.00 P 4.72 4.72 4.72 4.76 -0.06 34 5 138 -4
29SEP26 82.50 P 0.00 0.00 0.00 5.62 +0.02 34 2 707 0
29SEP26 85.00 P 0.00 0.00 0.00 6.52 +0.09 33 0 3,219 0
29SEP26 87.50 P 7.54 7.54 7.52 7.57 0.00 33 60 2,233 +47
29SEP26 90.00 P 8.58 8.58 8.58 8.70 -0.01 33 1 1,205 -1
29SEP26 92.50 P 9.88 9.88 9.83 10.01 +0.11 33 2 684 0
29SEP26 95.00 P 0.00 0.00 0.00 11.38 +0.08 33 0 7,748 0
29SEP26 97.50 P 0.00 0.00 0.00 12.85 +0.07 33 4 2,125 0
29SEP26 100.00 P 14.14 14.14 14.14 14.36 +0.04 33 1 2,579 -1
29SEP26 102.50 P 0.00 0.00 0.00 16.02 +0.03 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.58 -0.17 33 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 19.37 -0.20 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 21.22 -0.19 33 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.12 -0.22 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.09 -0.10 33 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 27.11 -0.24 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.15 -0.27 33 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.26 -0.18 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.39 -0.25 34 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 35.56 -0.25 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.90 -0.11 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 40.11 -0.04 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.35 -0.36 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.62 -0.13 34 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 0.00 34 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.48 -0.05 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.87 -0.05 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.44 -0.01 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.99 0.00 34 0 4 0
30DEC26 72.50 P 3.80 3.80 3.80 3.67 0.00 35 1 41 0
30DEC26 75.00 P 0.00 0.00 0.00 4.38 0.00 35 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 5.20 -0.01 35 0 36 0
30DEC26 80.00 P 5.93 6.00 5.93 5.84 -0.20 34 85 181 +84
30DEC26 82.50 P 0.00 0.00 0.00 6.90 -0.05 34 0 60 0
30DEC26 85.00 P 7.86 7.86 7.86 7.83 -0.12 34 30 118 0
30DEC26 87.50 P 0.00 0.00 0.00 8.90 -0.09 33 0 79 0
30DEC26 90.00 P 10.01 10.01 10.01 10.03 +0.02 33 50 100 -20
30DEC26 92.50 P 11.13 11.52 11.13 11.52 +0.04 34 35 215 +35
30DEC26 95.00 P 0.00 0.00 0.00 12.68 -0.15 33 0 257 0
30DEC26 97.50 P 0.00 0.00 0.00 14.21 -0.06 33 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 15.76 -0.01 34 0 71 0
30DEC26 102.50 P 0.00 0.00 0.00 17.37 -0.02 34 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 18.97 -0.09 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.71 -0.19 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.51 -0.16 33 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.38 -0.21 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.29 -0.22 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 28.26 -0.22 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.98 +0.02 33 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 32.39 -0.03 34 0 210 0
TOTAL PUT 9,914 333,338 -2,235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 32.88
30DEC25 20.00 C 0.00 0.00 0.00 12.91 -0.16 115 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.88 -0.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.93 -0.14 108 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.92 -0.21 91 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.89 -0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.90 -0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 6.90 -0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.91 -0.23 45 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.91 -0.18 36 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.91 -0.18 28 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.92 -0.19 26 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 1.92 -0.31 17 0 111 0
30DEC25 32.00 C 1.23 1.23 1.23 1.11 -0.25 23 2 148 0
30DEC25 33.00 C 0.75 0.80 0.53 0.54 -0.19 25 21 118 +6
30DEC25 34.00 C 0.23 0.23 0.23 0.21 -0.10 26 1 258 -1
30DEC25 35.00 C 0.10 0.10 0.09 0.07 -0.05 26 3 340 -3
30DEC25 36.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 365 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 355 0
30DEC25 38.00 C 0.04 0.04 0.04 0.01 0.00 37 10 263 -1
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 184 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.03 -0.10 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.04 -0.06 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.05 -0.07 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.06 -0.06 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.09 -0.06 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.08 -0.20 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.19 -0.20 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.36 -0.21 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.55 -0.29 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 1.92 -0.22 31 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.44 -0.22 32 0 27 0
29JAN26 34.00 C 0.00 0.00 0.00 1.00 -0.20 32 0 71 0
29JAN26 35.00 C 0.86 0.86 0.86 0.72 -0.10 33 5 189 0
29JAN26 36.00 C 0.00 0.00 0.00 0.48 -0.09 33 0 117 0
29JAN26 37.00 C 0.42 0.42 0.39 0.31 -0.09 33 8 72 -2
29JAN26 38.00 C 0.26 0.27 0.26 0.19 -0.07 33 3 167 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 99 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.05 -0.22 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.08 -0.22 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.12 -0.23 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.30 -0.12 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.42 -0.10 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.52 -0.04 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.56 -0.19 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.81 -0.19 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.09 -0.27 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.50 -0.22 34 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.04 -0.15 35 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.63 -0.11 35 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.28 -0.11 35 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 0.98 -0.12 35 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 0.74 -0.10 35 0 336 0
26FEB26 38.00 C 0.69 0.69 0.69 0.55 -0.08 35 1 34 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 118 0
26FEB26 40.00 C 0.44 0.44 0.44 0.29 -0.06 35 1 117 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.26 +0.09 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.29 +0.09 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.33 +0.08 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.38 +0.08 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.44 +0.07 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.57 +0.11 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.64 +0.05 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.82 +0.07 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.01 +0.09 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.11 -0.17 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.43 -0.17 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.77 -0.25 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.22 -0.19 38 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.73 -0.18 38 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.37 -0.09 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 1.95 -0.12 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.65 -0.13 39 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 1.38 -0.10 39 0 118 0
30MAR26 38.00 C 0.00 0.00 0.00 1.13 -0.09 39 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 0.92 -0.08 39 0 293 0
30MAR26 40.00 C 0.00 0.00 0.00 0.75 -0.07 39 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 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 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 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 12.65 +0.09 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.77 +0.11 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.89 +0.10 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.05 +0.09 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.24 +0.09 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.45 +0.12 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.71 0.00 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.01 +0.07 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.35 +0.08 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.74 +0.06 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.18 +0.06 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.52 -0.27 42 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.14 -0.13 43 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 3.71 -0.13 43 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.34 -0.11 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.98 -0.10 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.65 -0.09 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.36 -0.09 43 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.08 -0.08 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.85 -0.08 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.58 -0.12 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.40 -0.06 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.24 -0.06 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.05 42 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 0.96 -0.05 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 -0.04 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.26 +0.16 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.48 +0.14 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.73 +0.20 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.02 +0.16 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 +0.12 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.72 +0.13 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.99 -0.04 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 -0.02 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.07 0.00 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.57 +0.05 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.08 -0.09 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 -0.13 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.31 -0.11 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.95 -0.13 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.65 -0.09 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.34 -0.08 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.07 -0.08 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.80 -0.08 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.49 -0.13 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.06 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 -0.06 44 0 1 0
29SEP26 45.00 C 2.08 2.08 2.08 1.75 -0.10 44 1 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.05 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.32 -0.04 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.03 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.14 -0.01 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.03 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 0.00 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 10.92 +0.12 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.23 +0.12 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +0.12 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.95 +0.09 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.39 +0.10 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.82 +0.06 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.31 +0.06 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.83 +0.05 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.35 +0.01 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 -0.14 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.51 -0.13 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.13 -0.15 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.79 -0.18 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.47 -0.19 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 -0.06 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.85 -0.09 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.60 -0.10 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 -0.27 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.08 -0.17 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 -0.15 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 -0.16 44 0 0 0
TOTAL CALL 56 14,248 +2
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
30DEC25 30.00 P 0.01 0.01 0.01 0.02 0.00 28 1 501 -1
30DEC25 31.00 P 0.00 0.00 0.00 0.07 -0.01 26 1 651 -1
30DEC25 32.00 P 0.24 0.24 0.22 0.23 -0.01 25 11 567 +11
30DEC25 33.00 P 0.47 0.60 0.47 0.65 +0.04 26 5 1,730 -4
30DEC25 34.00 P 1.00 1.00 1.00 1.34 +0.14 28 1 786 0
30DEC25 35.00 P 2.05 2.05 2.05 2.16 +0.15 26 2 458 -2
30DEC25 36.00 P 0.00 0.00 0.00 3.12 +0.17 0 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 4.12 +0.18 0 0 96 -92
30DEC25 38.00 P 0.00 0.00 0.00 5.12 +0.18 0 0 57 -3
30DEC25 39.00 P 0.00 0.00 0.00 6.12 +0.18 0 0 19 0
30DEC25 40.00 P 0.00 0.00 0.00 7.14 +0.20 58 0 28 0
30DEC25 41.00 P 0.00 0.00 0.00 8.14 +0.19 64 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 9.14 +0.20 70 0 42 0
30DEC25 43.00 P 0.00 0.00 0.00 10.14 +0.20 76 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 11.14 +0.19 81 0 0 0
30DEC25 45.00 P 11.95 11.95 11.95 12.14 +0.19 86 9 0 0
30DEC25 46.00 P 12.95 12.95 12.95 13.14 +0.19 91 2 0 0
30DEC25 47.00 P 13.95 13.95 13.95 14.14 +0.20 96 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.14 +0.19 101 0 0 0
30DEC25 49.00 P 15.95 15.95 15.95 16.12 +0.18 0 2 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.12 +0.17 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.62 +0.17 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.14 +0.19 132 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.62 +0.17 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.15 +0.21 156 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.62 +0.17 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.14 +0.19 168 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.62 +0.18 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.14 +0.20 183 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.62 +0.18 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 42.14 +0.20 198 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.64 +0.20 205 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 47.12 +0.18 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.64 +0.20 218 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 0.02 -0.01 33 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 53 0
29JAN26 30.00 P 0.35 0.35 0.35 0.39 0.00 33 2 116 +2
29JAN26 31.00 P 0.54 0.62 0.53 0.63 -0.01 32 104 512 +103
29JAN26 32.00 P 0.93 1.00 0.93 1.00 +0.02 33 9 427 +9
29JAN26 33.00 P 0.00 0.00 0.00 1.47 +0.04 33 0 288 0
29JAN26 34.00 P 2.00 2.00 1.93 2.09 +0.09 34 3 27 +1
29JAN26 35.00 P 0.00 0.00 0.00 2.72 +0.08 33 0 12 0
29JAN26 36.00 P 0.00 0.00 0.00 3.49 +0.07 33 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 4.33 +0.10 33 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 5.22 +0.12 32 0 99 0
29JAN26 39.00 P 0.00 0.00 0.00 6.16 +0.14 32 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 7.14 +0.18 34 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 8.16 +0.17 40 0 79 0
29JAN26 42.00 P 0.00 0.00 0.00 9.14 +0.14 41 0 5 -33
29JAN26 43.00 P 0.00 0.00 0.00 10.14 +0.10 44 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.14 +0.10 47 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 12.14 +0.10 50 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 13.14 +0.19 53 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.14 +0.16 56 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 15.14 +0.11 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.12 +0.09 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.12 +0.09 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.62 +0.09 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 22.14 +0.11 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.62 +0.11 0 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 0.03 -0.01 35 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 51 0
26FEB26 28.00 P 0.34 0.34 0.32 0.33 -0.01 35 50 107 +50
26FEB26 29.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.78 +0.02 35 0 254 0
26FEB26 31.00 P 1.01 1.01 1.01 1.11 +0.02 35 10 332 +10
26FEB26 32.00 P 0.00 0.00 0.00 1.53 +0.04 35 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.97 0.00 35 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.62 +0.11 36 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 3.18 +0.04 35 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.89 +0.06 35 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.66 +0.08 35 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.49 +0.10 35 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.31 -0.11 33 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 7.19 -0.13 32 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.19 +0.17 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.15 +0.15 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.16 +0.12 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.14 +0.10 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.14 +0.10 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.14 +0.19 44 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 0.24 +0.01 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.36 0.00 39 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 0.00 39 0 276 0
30MAR26 28.00 P 0.76 0.77 0.76 0.74 +0.01 39 23 77 +23
30MAR26 29.00 P 1.00 1.00 0.99 0.97 -0.02 38 29 185 +29
30MAR26 30.00 P 0.00 0.00 0.00 1.31 0.00 39 0 638 0
30MAR26 31.00 P 0.00 0.00 0.00 1.71 +0.05 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 2.16 +0.09 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.66 +0.08 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 3.22 +0.07 39 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.88 +0.11 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.34 -0.08 36 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 5.18 -0.08 38 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.97 -0.07 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.89 +0.04 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.73 +0.03 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.45 -0.11 38 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.31 -0.06 37 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.22 -0.11 36 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.14 -0.07 34 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.18 +0.04 39 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.15 +0.06 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.14 +0.08 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.14 +0.07 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.12 +0.05 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.12 +0.05 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.62 +0.05 0 0 0 -4
30MAR26 55.00 P 0.00 0.00 0.00 22.14 +0.07 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.62 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.15 +0.09 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.62 +0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.14 +0.08 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.62 +0.06 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.14 +0.20 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.62 +0.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.14 +0.08 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.64 +0.08 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.04 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.01 42 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 -0.04 42 0 47 0
29JUN26 28.00 P 1.81 1.81 1.81 1.78 +0.03 42 15 105 +15
29JUN26 29.00 P 2.12 2.23 2.12 2.23 +0.10 43 81 464 0
29JUN26 30.00 P 0.00 0.00 0.00 2.61 +0.06 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 3.07 +0.05 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.54 +0.04 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.07 +0.08 41 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.67 +0.11 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.27 +0.07 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.02 +0.17 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.65 +0.07 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.32 -0.06 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.07 -0.06 41 0 1 0
29JUN26 40.00 P 8.88 8.88 8.88 8.84 -0.05 41 1 5 +1
29JUN26 41.00 P 0.00 0.00 0.00 9.62 -0.08 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 -0.04 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.21 -0.15 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.11 -0.07 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.97 -0.11 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.79 -0.13 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.73 -0.10 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.57 -0.16 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.46 -0.16 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.27 -0.08 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.74 -0.07 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.24 +0.09 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.65 +0.07 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 -0.01 43 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 +0.01 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 +0.02 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 -0.01 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 -0.01 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.05 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.07 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.38 +0.07 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 +0.06 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.40 +0.08 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.93 +0.02 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.51 +0.09 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 +0.10 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 +0.10 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.47 +0.03 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.15 -0.04 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.89 +0.03 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 -0.06 41 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.41 -0.08 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.20 +0.01 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.97 -0.09 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.95 +0.04 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.63 -0.12 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.46 -0.12 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.33 -0.12 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.18 -0.14 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.04 -0.14 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.80 -0.07 40 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.16 -0.16 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.44 -0.19 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.75 -0.12 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.02 43 0 7 0
30DEC26 25.00 P 1.84 1.90 1.84 1.91 -0.01 43 2 5 +2
30DEC26 26.00 P 2.25 2.25 2.25 2.24 -0.03 42 1 7 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.59 -0.04 42 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.03 42 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.43 -0.06 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 -0.06 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.48 +0.06 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.90 -0.11 42 0 51 0
30DEC26 33.00 P 5.34 5.34 5.34 5.46 -0.12 42 10 31 +10
30DEC26 34.00 P 0.00 0.00 0.00 6.04 -0.14 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.66 -0.16 42 0 0 0
30DEC26 36.00 P 7.27 7.27 7.27 7.31 -0.16 42 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 8.14 +0.10 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 -0.09 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.44 -0.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 -0.09 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.94 -0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.71 +0.12 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.55 -0.06 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.27 -0.15 43 0 0 0
TOTAL PUT 376 19,269 +128
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$ 505.00
19DEC25 400.00 C 0.00 0.00 0.00 105.00 +10.97 0 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 95.00 +10.96 0 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 85.00 +10.96 0 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 75.00 +10.96 0 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 65.00 +10.96 0 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 55.00 +10.96 0 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 45.00 +10.95 0 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 35.00 +10.82 0 0 0 0
19DEC25 480.00 C 14.49 20.00 14.49 25.00 +9.75 0 2 0 -41
19DEC25 490.00 C 3.91 14.30 3.19 15.00 +7.50 0 75 0 -20
19DEC25 500.00 C 0.85 6.00 0.50 5.00 +2.31 0 716 77 -87
19DEC25 510.00 C 0.35 1.07 0.05 0.00 -0.75 0 48 156 +8
19DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 158 0
19DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 90 -1
19DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
19DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
19DEC25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
19DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
19DEC25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 400.00 C 0.00 0.00 0.00 105.17 - 0 0 0 -
24DEC25 410.00 C 0.00 0.00 0.00 95.18 - 51 0 0 -
24DEC25 420.00 C 0.00 0.00 0.00 85.18 +10.96 0 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 75.19 +10.96 42 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 65.19 +10.93 0 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 55.20 +10.83 31 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 45.22 +10.51 30 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 35.35 +9.73 30 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 25.82 +7.84 30 0 9 0
24DEC25 490.00 C 9.00 14.00 9.00 17.16 +6.04 30 2 2 +2
24DEC25 500.00 C 4.25 9.84 4.25 9.79 +3.74 29 139 133 +117
24DEC25 510.00 C 2.15 6.12 1.99 4.97 +1.72 29 137 84 +45
24DEC25 520.00 C 1.11 2.95 1.11 2.13 +0.67 30 146 131 +70
24DEC25 530.00 C 1.32 1.32 0.84 0.76 +0.18 30 18 103 +15
24DEC25 540.00 C 0.43 0.43 0.43 0.24 +0.03 30 15 85 +15
24DEC25 550.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 23 0
24DEC25 560.00 C 0.00 0.00 0.00 0.02 0.00 32 0 27 0
24DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 322.67 +10.98 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 320.18 +10.99 160 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 317.68 +10.98 147 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 315.18 +10.98 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 312.68 +10.98 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 310.19 +10.99 154 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 307.69 +10.98 143 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 305.19 +10.98 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 300.20 +10.99 147 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 295.20 +10.98 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 290.21 +10.99 140 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 285.21 +10.98 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 280.21 +10.98 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 275.22 +10.98 111 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 270.22 +10.98 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 265.23 +10.98 110 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 260.23 +10.97 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 255.24 +10.98 107 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 250.24 +10.97 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 245.25 +10.98 103 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 240.25 +10.97 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 235.26 +10.98 99 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 230.26 +10.97 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 225.27 +10.98 95 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 220.27 +10.97 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 215.28 +10.98 90 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 210.28 +10.97 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 205.29 +10.98 86 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 195.30 +10.98 81 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 185.31 +10.98 77 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 175.32 +10.98 72 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 165.32 +10.97 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 155.33 +10.97 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 145.34 +10.97 0 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 135.35 +10.96 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 125.36 +10.96 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 115.37 +10.96 0 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 105.38 +10.96 0 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 95.39 +10.96 0 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 85.40 +10.75 0 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 75.41 +10.91 0 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 65.43 +10.79 27 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 55.48 +10.49 27 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 45.64 +9.89 27 0 292 0
30DEC25 470.00 C 0.00 0.00 0.00 36.07 +8.86 27 0 783 0
30DEC25 480.00 C 19.69 25.28 19.69 27.08 +7.39 27 4 432 +1
30DEC25 490.00 C 12.00 12.00 12.00 19.08 +5.78 27 39 1,202 +1
30DEC25 500.00 C 6.61 12.54 6.61 12.10 +3.46 26 74 2,199 -50
30DEC25 510.00 C 3.70 8.39 3.44 7.26 +1.94 26 181 1,788 -76
30DEC25 520.00 C 2.00 5.19 1.90 3.98 +0.98 26 245 3,022 -68
30DEC25 530.00 C 1.20 3.09 0.95 1.97 +0.40 26 219 2,901 -13
30DEC25 540.00 C 0.60 1.67 0.60 0.91 +0.15 27 11 785 -2
30DEC25 550.00 C 0.35 0.85 0.35 0.38 +0.03 27 93 2,797 -63
30DEC25 560.00 C 0.40 0.40 0.40 0.14 -0.01 27 30 823 +10
30DEC25 570.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1,302 0
30DEC25 580.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,139 0
30DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 742 0
30DEC25 600.00 C 0.01 0.01 0.01 0.01 0.00 32 130 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 64 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 87 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 94 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 235.96 +10.98 46 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 230.98 +10.98 50 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 226.00 +10.98 51 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 221.01 +10.97 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 216.03 +10.97 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 211.05 +10.98 43 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 206.07 +10.98 44 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 196.10 +10.97 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 186.14 +10.97 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 176.17 +10.97 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 166.21 +10.97 32 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 156.25 +10.96 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 146.29 +10.95 32 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 136.34 +10.93 32 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 126.42 +10.90 32 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 116.52 +10.82 32 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 106.69 +10.72 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 96.96 +10.55 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 87.39 +10.32 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 76.33 +8.30 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 68.97 +9.58 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 60.30 +9.06 32 0 1 0
29JAN26 460.00 C 39.50 39.50 39.50 50.54 +6.89 28 2 4 +2
29JAN26 470.00 C 41.20 41.20 41.20 43.13 +7.46 30 60 99 +60
29JAN26 480.00 C 32.11 32.11 32.11 37.37 +6.02 32 1 106 0
29JAN26 490.00 C 23.00 26.98 23.00 31.12 +6.34 32 11 141 -5
29JAN26 500.00 C 21.92 21.92 21.92 24.74 +4.94 31 4 142 -4
29JAN26 510.00 C 14.45 19.09 14.44 20.00 +3.56 31 4 571 0
29JAN26 520.00 C 16.20 16.20 16.20 15.93 +3.04 32 13 532 +7
29JAN26 530.00 C 12.80 12.80 12.22 12.51 +2.55 32 61 1,034 +55
29JAN26 540.00 C 10.44 10.44 10.08 9.69 +2.10 32 22 825 0
29JAN26 550.00 C 8.56 8.56 8.00 7.86 +2.16 33 21 783 0
29JAN26 560.00 C 5.00 5.00 5.00 5.92 +1.69 33 1 2,158 0
29JAN26 570.00 C 4.30 5.53 4.30 4.40 +1.31 33 3 1,636 +1
29JAN26 580.00 C 3.21 3.21 3.21 3.22 +0.99 33 2 243 +2
29JAN26 590.00 C 3.30 3.30 3.30 2.33 +0.74 32 10 205 +10
29JAN26 600.00 C 2.80 2.80 2.70 1.67 +0.55 32 39 235 +32
29JAN26 610.00 C 0.00 0.00 0.00 1.14 +0.38 32 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.80 +0.28 32 0 814 0
29JAN26 630.00 C 1.65 1.65 1.55 0.55 +0.19 32 15 210 +15
29JAN26 640.00 C 0.00 0.00 0.00 0.37 +0.13 32 0 52 0
29JAN26 650.00 C 1.10 1.10 1.10 0.25 +0.09 32 15 692 +5
29JAN26 660.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 136.34 +9.60 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 127.78 +10.66 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 116.52 +8.87 0 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 106.69 +8.32 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 99.40 +10.05 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 90.37 +9.74 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 81.64 +9.36 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 71.07 +6.74 28 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 63.34 +6.49 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 56.05 +6.18 30 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 49.24 +5.82 30 0 811 0
26FEB26 480.00 C 40.00 40.00 40.00 42.93 +5.69 31 1 760 0
26FEB26 490.00 C 30.34 34.80 30.34 37.16 +5.28 31 31 215 0
26FEB26 500.00 C 0.00 0.00 0.00 31.92 +5.01 31 0 328 0
26FEB26 510.00 C 0.00 0.00 0.00 27.22 +4.19 32 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 23.03 +3.26 32 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 19.35 +2.73 32 0 53 0
26FEB26 540.00 C 12.73 16.50 12.73 16.46 +2.72 32 16 272 +14
26FEB26 550.00 C 10.85 10.85 10.85 13.98 +2.71 33 15 52 -15
26FEB26 560.00 C 0.00 0.00 0.00 11.66 +2.48 33 0 157 0
26FEB26 570.00 C 0.00 0.00 0.00 9.52 +2.09 33 0 571 0
26FEB26 580.00 C 7.41 7.41 7.41 7.72 +1.74 33 2 64 +2
26FEB26 590.00 C 0.00 0.00 0.00 6.22 +1.44 33 0 82 0
26FEB26 600.00 C 6.50 6.50 6.50 4.98 +1.19 33 9 391 -9
26FEB26 610.00 C 0.00 0.00 0.00 3.96 +0.96 33 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 3.04 +0.76 33 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 2.39 +0.61 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 1.87 +0.49 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.46 +0.39 33 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 1.13 +0.31 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 324.09 +10.98 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 321.62 +10.99 54 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 319.14 +10.99 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 316.66 +10.98 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 314.18 +10.98 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 311.70 +10.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 309.22 +10.98 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 306.75 +10.99 49 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 301.79 +10.98 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 296.83 +10.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 291.88 +10.98 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 286.92 +10.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 281.97 +10.99 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 277.01 +10.98 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 272.05 +10.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 267.10 +10.98 40 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 262.14 +10.98 34 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 257.18 +10.97 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 252.23 +10.98 36 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 247.27 +10.97 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 242.32 +10.98 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 237.36 +10.97 33 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 232.41 +10.98 35 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 227.45 +10.97 32 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 222.50 +10.97 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 217.55 +10.97 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 212.60 +10.96 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 207.66 +10.96 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 197.77 +10.94 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 187.91 +10.92 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 178.09 +10.90 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 168.30 +10.84 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 156.25 +8.45 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 146.74 +8.48 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 137.17 +8.31 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 127.78 +8.14 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 117.73 +7.10 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 108.56 +6.69 17 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 100.10 +6.70 26 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 91.92 +6.66 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 84.06 +6.59 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 76.53 +6.45 30 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 69.38 +6.27 31 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 62.62 +4.36 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 56.28 +4.30 32 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 50.35 +4.19 32 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 44.86 +5.09 33 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 39.79 +5.24 33 0 585 0
30MAR26 510.00 C 30.20 34.70 30.20 35.14 +4.39 33 15 181 +3
30MAR26 520.00 C 31.62 31.62 31.62 30.91 +3.64 33 9 86 0
30MAR26 530.00 C 0.00 0.00 0.00 27.07 +3.20 33 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 23.62 +2.97 33 0 26 0
30MAR26 550.00 C 0.00 0.00 0.00 20.98 +3.18 34 0 1,092 0
30MAR26 560.00 C 0.00 0.00 0.00 18.69 +3.41 34 0 257 0
30MAR26 570.00 C 15.94 15.98 15.94 16.27 +3.20 34 46 1,519 +46
30MAR26 580.00 C 0.00 0.00 0.00 13.98 +2.85 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 11.97 +2.52 34 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 10.21 +2.21 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 8.69 +1.95 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 7.15 +1.65 34 0 556 0
30MAR26 630.00 C 8.60 8.60 8.60 6.04 +1.43 34 10 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.09 +1.24 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 4.28 +1.07 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 3.58 +0.91 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.99 +0.78 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.50 +0.67 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.07 +0.57 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.72 +0.48 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.42 +0.40 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.18 +0.35 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.97 +0.29 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.80 +0.25 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.65 +0.20 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.54 +0.17 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.44 +0.14 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.36 +0.12 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.29 +0.10 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.24 +0.08 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 265 0
30MAR26 900.00 C 0.96 1.00 0.37 0.02 +0.01 33 345 1,045 +345
29JUN26 250.00 C 0.00 0.00 0.00 257.66 +10.98 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 252.72 +10.98 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 247.78 +10.98 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 242.84 +10.98 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 237.90 +10.97 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 232.97 +10.96 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 228.04 +10.95 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 223.12 +10.95 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 217.55 +10.28 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 212.60 +10.22 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 208.32 +10.82 32 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 197.77 +9.98 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 188.94 +10.77 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 179.36 +10.73 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 168.30 +9.02 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 158.61 +8.54 0 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 148.21 +7.19 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 140.32 +8.05 28 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 131.67 +8.03 29 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 122.54 +7.10 29 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 114.83 +7.46 30 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 105.52 +5.72 29 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 98.66 +6.30 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 93.82 +8.34 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 84.63 +5.87 31 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 77.82 +5.25 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 71.99 +5.38 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 66.03 +4.97 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 60.60 +3.33 32 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 55.59 +4.08 32 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 50.66 +4.22 32 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 46.42 +3.81 32 0 58 0
29JUN26 520.00 C 36.55 44.20 36.55 42.19 +3.45 32 12 42 0
29JUN26 530.00 C 0.00 0.00 0.00 38.66 +2.98 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 35.41 +3.14 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 32.44 +3.13 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 29.71 +3.35 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 27.23 +3.52 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 24.67 +3.26 34 0 15 0
29JUN26 590.00 C 23.20 23.20 23.20 22.37 +3.24 34 1 7 +1
29JUN26 600.00 C 0.00 0.00 0.00 20.08 +2.91 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 17.96 +2.52 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.23 +2.51 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.09 +1.83 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 12.53 +1.52 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.30 +1.55 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 10.08 +1.43 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 8.87 +1.34 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.01 +1.14 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.15 +1.31 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.29 +1.04 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.61 +0.95 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.02 +0.94 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.43 +0.82 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.87 +0.65 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.48 +0.64 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 3.09 +0.64 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.70 +0.50 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.37 +0.42 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.13 +0.42 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.88 +0.41 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.63 +0.31 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.43 +0.26 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.28 +0.26 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.13 +0.26 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.98 +0.20 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.86 +0.17 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.77 +0.17 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.68 +0.16 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.59 +0.13 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 190.36 +10.56 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 181.21 +10.35 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 172.33 +10.31 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 163.54 +9.98 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 155.14 +9.97 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 146.77 +9.56 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 138.90 +9.53 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 131.07 +9.18 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 123.67 +8.99 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 116.46 +8.83 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 107.19 +6.09 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 101.79 +7.20 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 94.42 +5.83 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 90.44 +7.62 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 84.66 +7.59 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 78.45 +6.38 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 73.88 +6.82 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 66.80 +4.47 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 62.03 +4.20 32 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 57.93 +4.05 32 0 8 0
29SEP26 520.00 C 0.00 0.00 0.00 53.88 +3.69 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 50.25 +3.92 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 46.89 +3.29 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 43.72 +3.28 33 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 40.85 +3.28 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 38.08 +3.38 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 35.65 +3.82 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 33.29 +3.91 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 30.68 +3.53 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 28.45 +3.53 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 25.45 +2.72 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 23.99 +2.94 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 21.50 +2.12 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 19.87 +2.17 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.24 +2.10 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 16.61 +1.69 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.34 +2.05 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.15 +2.04 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.97 +1.97 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 143.55 +7.46 31 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 138.05 +9.08 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 130.94 +8.96 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 124.00 +8.46 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 117.56 +8.46 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 111.12 +8.18 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 104.98 +7.75 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 99.27 +7.75 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 93.56 +7.44 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 85.82 +4.64 31 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 83.19 +6.96 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 78.25 +7.51 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 71.20 +4.22 32 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 67.14 +4.24 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 63.10 +3.90 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 59.43 +3.43 32 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 55.84 +3.76 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 52.78 +3.24 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 49.77 +3.26 32 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 46.96 +3.28 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 44.33 +3.51 33 0 13 0
30DEC26 590.00 C 41.00 41.00 41.00 41.29 +3.27 33 8 16 +8
30DEC26 600.00 C 0.00 0.00 0.00 38.55 +3.19 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 35.80 +2.64 33 0 8 0
TOTAL CALL 3,129 69,458 +438
19DEC25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
19DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
19DEC25 460.00 P 0.01 0.01 0.01 0.00 -0.02 0 50 138 0
19DEC25 470.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 57 0
19DEC25 480.00 P 1.16 1.16 0.01 0.00 -0.92 0 232 399 +151
19DEC25 490.00 P 3.70 4.23 0.30 0.00 -3.31 0 120 312 -9
19DEC25 500.00 P 11.00 11.00 0.17 0.00 -8.55 0 902 406 +161
19DEC25 510.00 P 5.55 8.50 5.55 5.00 -11.75 0 39 59 -113
19DEC25 520.00 P 0.00 0.00 0.00 15.00 -11.10 0 0 0 -12
19DEC25 530.00 P 0.00 0.00 0.00 25.00 -11.00 0 0 0 -31
19DEC25 540.00 P 0.00 0.00 0.00 35.00 -11.00 0 0 0 0
19DEC25 550.00 P 48.50 48.50 48.50 45.00 -11.00 0 3 0 -3
19DEC25 560.00 P 0.00 0.00 0.00 55.00 -11.00 0 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 65.00 -11.00 0 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 75.00 -11.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 85.00 -11.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 95.00 -11.00 0 0 0 0
19DEC25 610.00 P 0.00 0.00 0.00 105.00 -11.00 0 0 0 0
24DEC25 400.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
24DEC25 410.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
24DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 440.00 P 0.27 0.27 0.27 0.01 -0.02 40 16 16 +16
24DEC25 450.00 P 0.00 0.00 0.00 0.01 -0.13 34 0 5 0
24DEC25 460.00 P 0.00 0.00 0.00 0.03 -0.45 31 0 31 0
24DEC25 470.00 P 1.85 1.85 0.57 0.14 -1.29 30 27 73 +25
24DEC25 480.00 P 4.05 4.05 1.20 0.62 -2.80 30 88 67 +50
24DEC25 490.00 P 3.75 4.00 2.80 2.01 -4.64 31 265 216 +168
24DEC25 500.00 P 11.40 11.40 6.00 5.05 -6.71 31 64 146 +52
24DEC25 510.00 P 21.80 21.80 21.80 10.23 -8.56 31 21 24 -20
24DEC25 520.00 P 20.00 20.00 20.00 17.51 -9.71 33 3 3 +3
24DEC25 530.00 P 0.00 0.00 0.00 26.39 -10.00 37 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 35.11 -10.96 30 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 45.00 -11.00 0 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 55.00 -11.00 0 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 65.00 -11.00 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 75.00 -11.00 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 85.00 -11.00 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 95.00 -11.00 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 105.00 -11.00 0 0 0 0
30DEC25 182.50 P 0.10 0.15 0.10 0.01 0.00 176 2 305 +2
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 167 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 165 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 163 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 161 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 157 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 153 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 149 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 145 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 141 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 138 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 134 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 131 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 127 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 117 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 114 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 111 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 108 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 99 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 96 0 681 0
30DEC25 300.00 P 0.10 0.10 0.10 0.01 0.00 93 1 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 77 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 72 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,337 0
30DEC25 400.00 P 0.10 0.10 0.10 0.01 0.00 44 50 4,291 -50
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,367 0
30DEC25 430.00 P 0.26 0.26 0.26 0.01 -0.05 31 5 1,864 0
30DEC25 440.00 P 0.00 0.00 0.00 0.02 -0.17 28 0 3,087 0
30DEC25 450.00 P 0.57 0.57 0.57 0.05 -0.48 27 1 1,640 -1
30DEC25 460.00 P 1.91 1.91 1.91 0.20 -1.11 27 15 1,117 0
30DEC25 470.00 P 3.60 3.60 1.54 0.64 -2.18 27 75 3,133 -4
30DEC25 480.00 P 6.13 6.13 2.59 1.68 -3.63 27 94 1,775 +22
30DEC25 490.00 P 6.00 6.12 4.80 3.73 -5.42 27 99 1,831 -4
30DEC25 500.00 P 12.66 12.66 8.27 7.21 -6.97 27 261 2,740 +64
30DEC25 510.00 P 14.00 14.79 14.00 12.39 -8.34 28 75 1,258 +15
30DEC25 520.00 P 22.50 22.50 22.50 18.67 -8.97 27 1 6,882 0
30DEC25 530.00 P 0.00 0.00 0.00 27.44 -10.81 30 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 36.65 -9.76 33 0 1,406 0
30DEC25 550.00 P 48.70 48.70 48.70 46.48 -9.61 39 1 2,105 -1
30DEC25 560.00 P 59.00 59.00 59.00 55.00 -11.00 0 1 99 -1
30DEC25 570.00 P 68.00 68.00 68.00 65.00 -11.00 0 50 198 0
30DEC25 580.00 P 0.00 0.00 0.00 75.00 -11.00 0 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 85.00 -11.00 0 0 48 -2
30DEC25 600.00 P 98.50 98.50 98.50 95.00 -11.00 0 1 109 -9
30DEC25 610.00 P 0.00 0.00 0.00 105.00 -11.00 0 0 23 0
30DEC25 620.00 P 0.00 0.00 0.00 115.00 -11.00 0 0 10 -41
30DEC25 630.00 P 0.00 0.00 0.00 128.41 -7.59 94 0 0 -57
30DEC25 640.00 P 0.00 0.00 0.00 135.00 -11.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 148.28 -7.72 103 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 155.00 -11.00 0 0 0 -1
30DEC25 670.00 P 0.00 0.00 0.00 165.00 -11.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 175.00 -11.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 185.00 -11.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 195.00 -11.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 207.73 -8.27 124 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 215.00 -11.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 225.00 -11.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 235.00 -11.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 245.00 -11.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 255.00 -11.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 265.00 -11.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 277.73 -8.27 149 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 285.00 -11.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 295.00 -11.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 305.00 -11.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 315.00 -11.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 325.00 -11.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 335.00 -11.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 345.00 -11.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 355.00 -11.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 365.00 -11.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 375.00 -11.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 385.00 -11.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 395.00 -11.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.13 -0.15 32 0 168 0
29JAN26 400.00 P 0.90 0.90 0.90 0.27 -0.25 32 3 495 0
29JAN26 410.00 P 1.59 1.59 1.59 0.51 -0.43 32 10 222 +10
29JAN26 420.00 P 2.32 2.32 2.32 0.90 -0.69 32 15 138 +15
29JAN26 430.00 P 2.26 2.26 2.26 1.55 -1.00 32 10 113 0
29JAN26 440.00 P 3.35 3.35 3.20 2.49 -1.42 33 55 255 -6
29JAN26 450.00 P 4.74 4.74 4.00 3.83 -1.96 33 72 212 +10
29JAN26 460.00 P 8.90 8.90 6.00 5.66 -2.59 33 56 450 -44
29JAN26 470.00 P 11.50 11.50 8.40 8.08 -3.16 33 54 711 +44
29JAN26 480.00 P 16.30 16.30 11.50 11.15 -3.80 33 22 843 +4
29JAN26 490.00 P 20.00 20.00 15.40 14.93 -4.49 33 91 560 0
29JAN26 500.00 P 20.63 20.80 20.63 19.45 -5.28 33 3 1,298 0
29JAN26 510.00 P 0.00 0.00 0.00 24.72 -6.45 33 0 1,995 0
29JAN26 520.00 P 0.00 0.00 0.00 30.70 -5.71 34 0 1,635 0
29JAN26 530.00 P 0.00 0.00 0.00 37.37 -7.29 34 0 295 0
29JAN26 540.00 P 47.00 47.00 47.00 44.66 -7.11 34 1 260 0
29JAN26 550.00 P 55.40 55.40 55.40 52.59 -7.46 35 1 291 0
29JAN26 560.00 P 64.00 64.00 64.00 61.04 -7.67 36 1 224 +1
29JAN26 570.00 P 0.00 0.00 0.00 69.91 -7.79 37 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 79.12 -7.85 39 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 88.63 -7.85 41 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 98.41 -7.78 43 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 108.38 -7.66 46 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 118.50 -11.28 49 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 128.41 -7.59 51 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 138.33 -7.67 54 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 148.28 -7.72 56 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 155.00 -11.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 165.00 -11.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 175.00 -11.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 185.00 -11.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 195.00 -11.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 207.73 -8.27 68 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 215.00 -11.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 225.00 -11.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 235.00 -11.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 245.00 -11.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 255.00 -11.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 265.00 -11.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 277.73 -8.27 82 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 285.00 -11.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 295.00 -11.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 305.00 -11.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 315.00 -11.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 325.00 -11.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 335.00 -11.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 345.00 -11.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 355.00 -11.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 365.00 -11.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 375.00 -11.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 385.00 -11.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 395.00 -11.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.29 -0.20 33 0 3 0
26FEB26 380.00 P 0.00 0.00 0.00 0.50 -0.30 33 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.81 -0.46 33 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.28 -0.67 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.96 -1.02 33 0 81 0
26FEB26 420.00 P 0.00 0.00 0.00 2.97 -1.28 33 0 112 0
26FEB26 430.00 P 5.16 5.16 5.16 4.24 -1.65 33 20 90 +20
26FEB26 440.00 P 0.00 0.00 0.00 5.84 -2.06 33 0 92 0
26FEB26 450.00 P 9.00 9.00 9.00 7.83 -2.60 33 30 164 0
26FEB26 460.00 P 0.00 0.00 0.00 10.41 -2.92 33 0 91 0
26FEB26 470.00 P 17.69 17.69 17.69 13.48 -3.28 33 13 297 +13
26FEB26 480.00 P 21.25 21.25 21.25 17.03 -3.75 33 1 385 +1
26FEB26 490.00 P 26.82 26.82 26.82 21.10 -3.91 33 8 225 -8
26FEB26 500.00 P 32.98 32.98 28.17 25.92 -5.02 33 20 369 +5
26FEB26 510.00 P 33.94 33.94 33.94 31.23 -5.65 34 15 60 +15
26FEB26 520.00 P 0.00 0.00 0.00 36.97 -6.97 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 43.48 -5.98 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 50.39 -4.52 34 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 57.69 -4.72 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 65.61 -6.77 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 73.81 -6.91 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 82.39 -7.07 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 91.32 -7.06 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 98.43 -9.16 35 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 109.93 -7.04 40 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 119.54 -10.24 41 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 129.37 -6.87 43 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 139.13 -6.93 45 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 148.70 -7.30 46 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 155.00 -11.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 58 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.20 -0.07 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.33 -0.13 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.52 -0.20 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.82 -0.27 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.22 -0.36 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 1.76 -0.53 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.48 -0.74 34 0 405 0
30MAR26 400.00 P 4.80 4.80 4.80 3.57 -0.92 34 1 550 +1
30MAR26 410.00 P 0.00 0.00 0.00 4.80 -1.18 34 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 6.29 -1.58 34 0 254 0
30MAR26 430.00 P 0.00 0.00 0.00 8.23 -1.82 34 0 368 0
30MAR26 440.00 P 11.60 11.60 11.60 10.45 -2.22 34 1 307 0
30MAR26 450.00 P 0.00 0.00 0.00 13.08 -2.71 34 0 236 0
30MAR26 460.00 P 16.80 16.80 16.80 16.21 -2.96 35 50 163 +46
30MAR26 470.00 P 21.00 21.00 21.00 19.59 -3.57 35 2 4,476 0
30MAR26 480.00 P 0.00 0.00 0.00 23.62 -3.86 35 0 2,864 0
30MAR26 490.00 P 29.81 29.81 29.81 28.05 -3.73 35 15 1,128 0
30MAR26 500.00 P 0.00 0.00 0.00 32.97 -4.26 35 0 1,225 0
30MAR26 510.00 P 39.80 39.80 39.80 38.32 -5.46 35 11 143 0
30MAR26 520.00 P 0.00 0.00 0.00 44.08 -5.98 35 0 109 0
30MAR26 530.00 P 0.00 0.00 0.00 50.36 -4.74 35 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 56.93 -3.68 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 64.03 -3.83 36 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 71.37 -4.56 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 79.19 -5.62 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 87.21 -4.13 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 95.62 -8.94 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 104.25 -6.03 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 113.13 -6.04 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 119.54 -10.24 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.53 -6.06 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 141.06 -5.96 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 150.68 -5.93 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 155.83 -10.46 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 165.46 -10.65 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 178.53 -7.47 44 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 188.18 -7.82 45 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 197.91 -8.09 46 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 207.74 -8.26 47 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 217.74 -8.26 48 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 227.80 -8.20 50 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 235.00 -11.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 245.00 -11.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 255.00 -11.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 265.00 -11.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 277.73 -8.27 56 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 285.00 -11.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 295.00 -11.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 305.00 -11.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 315.00 -11.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 325.00 -11.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 335.00 -11.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 345.00 -11.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 355.00 -11.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 365.00 -11.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 375.00 -11.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 385.00 -11.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 395.00 -11.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 106 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.23 -0.08 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.29 -0.09 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.35 -0.13 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.44 -0.14 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.56 -0.14 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 0.80 -0.22 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.12 -0.35 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.60 -0.39 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.17 -0.56 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.90 -0.71 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.96 -0.85 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.90 -1.13 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 6.31 -1.42 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.78 -1.93 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.75 -2.00 33 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 11.75 -2.64 33 0 43 0
29JUN26 420.00 P 15.83 15.83 15.83 14.32 -2.74 33 2 21 +2
29JUN26 430.00 P 0.00 0.00 0.00 17.43 -2.50 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 20.75 -2.22 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 24.13 -2.57 34 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 27.98 -2.76 34 0 1,531 0
29JUN26 470.00 P 0.00 0.00 0.00 32.11 -3.06 34 0 313 0
29JUN26 480.00 P 36.01 36.01 36.01 36.66 -3.45 34 1 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 41.63 -2.82 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 46.86 -4.11 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 52.61 -3.81 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 58.07 -4.73 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 64.47 -5.08 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 71.20 -4.39 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 77.84 -4.82 35 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 85.11 -4.66 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 89.72 -7.46 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 99.91 -4.99 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 107.85 -4.80 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 115.83 -4.90 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 124.01 -5.00 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 132.52 -4.79 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 141.06 -4.82 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 149.75 -4.86 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 158.73 -4.63 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 162.85 -9.43 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 171.65 -9.71 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 185.47 -4.98 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 189.81 -9.80 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 203.68 -5.28 40 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 208.21 -10.11 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 217.74 -9.97 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 227.80 -9.43 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 236.39 -10.45 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 250.71 -5.78 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 260.25 -5.96 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 269.76 -6.31 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 279.32 -6.68 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 288.89 -7.11 43 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 298.47 -7.53 44 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 305.00 -11.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 315.00 -11.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 325.00 -11.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 335.00 -11.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 345.00 -11.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 355.00 -11.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 365.00 -11.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 375.00 -11.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 385.00 -11.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 395.00 -11.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.93 -0.48 33 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.73 -0.72 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.79 -0.73 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.92 -1.26 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.40 -1.32 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.91 -1.77 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.89 -1.85 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 12.89 -2.29 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 15.33 -2.54 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 17.94 -2.80 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 21.40 -2.68 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 24.78 -2.53 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 28.20 -2.67 34 0 1,325 0
29SEP26 450.00 P 0.00 0.00 0.00 32.14 -2.55 34 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 36.05 -3.27 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 40.19 -3.79 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 44.77 -3.05 34 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 49.83 -3.82 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 55.17 -3.50 34 0 15 0
29SEP26 510.00 P 66.27 66.27 66.27 60.91 -4.11 34 15 15 +15
29SEP26 520.00 P 72.54 72.54 72.54 66.76 -4.66 34 15 45 +15
29SEP26 530.00 P 79.13 79.13 79.13 73.08 -4.77 34 15 45 +11
29SEP26 540.00 P 0.00 0.00 0.00 79.67 -3.99 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 86.40 -3.82 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 93.29 -4.07 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 97.61 -6.92 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 107.91 -3.85 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 111.98 -7.41 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.45 -7.74 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.24 -7.80 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 139.13 -3.87 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 142.97 -8.38 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 155.74 -3.98 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 164.35 -3.80 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 167.97 -8.74 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 181.27 -4.25 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 185.47 -8.89 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 193.99 -9.24 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 203.68 -8.53 34 0 0 0
30DEC26 380.00 P 16.40 16.40 16.40 14.92 -1.94 33 2 31 +2
30DEC26 390.00 P 0.00 0.00 0.00 17.06 -2.49 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 19.67 -2.75 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 22.51 -3.30 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 26.58 -2.48 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 30.01 -2.98 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 33.79 -3.37 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 37.90 -3.47 33 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 41.93 -3.87 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 46.33 -4.16 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 51.05 -4.42 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 56.04 -3.51 33 0 3 0
30DEC26 500.00 P 0.00 0.00 0.00 61.41 -3.78 33 0 9 0
30DEC26 510.00 P 0.00 0.00 0.00 67.17 -3.90 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 73.09 -4.27 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 79.44 -5.40 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 85.87 -2.48 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 92.62 -3.28 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 99.32 -3.28 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 103.01 -6.76 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 110.14 -6.85 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 117.35 -6.91 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 124.60 -7.14 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 135.91 -3.67 35 0 0 0
TOTAL PUT 3,193 142,929 +542
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 1.51 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.21 -0.01 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 -0.01 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.51 -0.02 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 0.00 23 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.22 0.00 17 0 14 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 310 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 0.00 18 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 93 132 142 +132
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 -0.02 15 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 0.19 -0.01 17 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 18 132 442 +132
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 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.03 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 -0.02 10 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.02 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.01 16 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.22 0.00 15 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 +0.01 16 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 0.00 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.03 10 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.02 14 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 -0.02 16 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.02 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.33 -0.01 16 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 -0.01 17 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 0.07 -0.01 17 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 0.01 -0.01 17 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 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.02 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.03 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.02 18 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.01 19 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.04 16 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.03 17 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 0.23 -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 1.08 -0.03 17 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.03 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.04 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -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 0.28 -0.02 18 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 0.00 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 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 1.09 -0.03 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.03 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 0.00 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 0.00 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 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 0.00 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 264 17,043 +264
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 717 0
30DEC25 5.25 P 0.00 0.00 0.00 0.16 +0.01 20 0 1,484 0
30DEC25 5.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.66 +0.02 52 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.92 +0.03 72 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.17 +0.03 85 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.42 +0.03 97 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.67 +0.03 108 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.03 118 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 +0.03 128 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.43 +0.04 146 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 +0.03 147 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.03 155 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.18 +0.04 173 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 35 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 28 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 18 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 230 0
29JAN26 4.90 P 0.04 0.04 0.04 0.04 0.00 18 150 298 +150
29JAN26 5.00 P 0.00 0.00 0.00 0.07 0.00 18 0 224 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 18 0 563 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 0.00 21 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 +0.02 53 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 +0.03 59 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 +0.03 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 +0.03 70 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.43 +0.04 79 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 22 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 0.00 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 0.00 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 0.22 +0.01 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 0.00 17 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.03 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 +0.03 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 +0.04 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 +0.04 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 +0.04 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 +0.04 63 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 25 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 17 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 19 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 +0.01 18 0 1,226 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 0.00 19 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.02 22 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.03 27 0 0 -142
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.03 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.04 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.93 +0.04 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 +0.04 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.04 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 +0.04 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 +0.04 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 +0.04 64 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 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 19 0 70 0
29JUN26 4.80 P 0.16 0.16 0.16 0.16 +0.01 18 30 140 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.02 19 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 +0.03 20 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.02 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.03 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.03 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.03 27 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.03 29 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.02 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.02 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.03 36 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 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 0.08 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 20 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 0.22 +0.01 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.03 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.02 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.03 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.03 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.03 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.03 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.02 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 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 21 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 0.51 -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 0.86 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 0.00 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 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.01 31 0 0 0
TOTAL PUT 180 15,793 +38
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$ 10.35
30DEC25 5.00 C 0.00 0.00 0.00 5.40 -0.01 237 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.11 -0.05 160 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.88 -0.03 188 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.63 -0.10 176 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.38 -0.10 164 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.15 -0.01 171 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.91 0.00 166 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.61 -0.05 101 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.42 +0.01 149 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.11 -0.05 84 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.89 -0.02 111 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.64 -0.02 101 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.41 0.00 102 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.16 0.00 92 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.91 0.00 82 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.64 -0.01 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.40 -0.01 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.14 -0.01 47 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.89 -0.02 38 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.65 -0.02 32 0 265 0
30DEC25 10.00 C 0.38 0.38 0.38 0.43 -0.02 28 12 309 0
30DEC25 10.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 695 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,263 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.42 +0.01 72 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.15 -0.03 59 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.96 +0.05 71 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.67 -0.01 55 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.41 -0.02 47 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.19 +0.01 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.94 -0.01 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.69 -0.05 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.44 -0.01 34 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.21 0.00 32 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.98 -0.01 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.78 -0.02 28 0 415 0
29JAN26 10.00 C 0.00 0.00 0.00 0.60 -0.05 27 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 394 0
29JAN26 11.00 C 0.14 0.14 0.14 0.15 -0.03 26 38 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 18 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.67 -0.03 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.22 -0.05 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.74 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.51 +0.02 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.23 -0.10 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.09 -0.05 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.90 -0.02 29 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.47 -0.03 28 0 17 0
26FEB26 11.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 87 0
26FEB26 11.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 154 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.40 -0.04 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.15 -0.05 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.90 -0.05 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.91 -0.05 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.66 -0.05 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.42 -0.04 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.20 -0.06 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.96 -0.06 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.75 +0.05 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.51 +0.01 39 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.27 0.00 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.04 +0.02 35 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.60 0.00 32 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.39 -0.02 30 0 15 0
30MAR26 9.50 C 0.00 0.00 0.00 1.20 +0.01 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.87 0.00 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.21 -0.02 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.01 +0.01 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.78 +0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.52 0.00 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.28 -0.01 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 -0.02 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.83 +0.02 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.61 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.97 +0.03 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.79 +0.04 30 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.59 -0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 0.00 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 0.00 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 0.00 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 -0.02 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -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 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.55 +0.01 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.28 -0.03 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.85 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.65 +0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 +0.01 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.22 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.07 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 0.00 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 0.00 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 -0.02 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.01 30 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 0.00 30 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 0.00 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 0.00 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 -0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 -0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 -0.06 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.14 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.78 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.10 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.50 -0.05 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 -0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.04 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.04 29 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 0.00 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
TOTAL CALL 68 9,526 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 26 0 357 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 24 0 469 0
30DEC25 10.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 343 0
30DEC25 11.00 P 0.00 0.00 0.00 0.66 +0.03 24 0 1,425 0
30DEC25 11.50 P 0.00 0.00 0.00 1.15 +0.02 0 0 116 0
30DEC25 12.00 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.71 +0.11 115 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.15 +0.05 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 34 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 0.00 27 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 164 0
29JAN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 664 0
29JAN26 10.00 P 0.24 0.24 0.21 0.20 0.00 26 15 607 +15
29JAN26 10.50 P 0.47 0.47 0.47 0.42 -0.01 25 30 475 +30
29JAN26 11.00 P 0.00 0.00 0.00 0.74 0.00 24 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.18 +0.01 25 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.66 -0.01 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.19 0.00 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.71 +0.11 63 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.18 +0.06 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.15 +0.02 0 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 0.00 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 9.00 P 0.07 0.07 0.07 0.06 0.00 27 30 30 +30
26FEB26 9.25 P 0.00 0.00 0.00 0.10 0.00 27 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 0.00 27 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 0.00 26 0 26 0
26FEB26 10.50 P 0.00 0.00 0.00 0.53 +0.01 26 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 0.84 +0.01 26 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.22 -0.03 25 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.67 -0.02 25 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.16 0.00 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.66 -0.01 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.19 0.00 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.71 +0.08 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.18 +0.05 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.15 +0.02 0 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 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 0.00 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 0.00 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 113 0
30MAR26 9.25 P 0.17 0.17 0.17 0.17 0.00 28 1 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 0.00 28 0 33 0
30MAR26 10.00 P 0.39 0.39 0.39 0.40 -0.01 27 10 210 +10
30MAR26 10.50 P 0.00 0.00 0.00 0.64 0.00 27 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.93 -0.03 26 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.29 -0.04 26 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.68 -0.07 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.19 +0.01 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.66 -0.01 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.19 0.00 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.71 +0.08 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.18 +0.05 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.15 +0.02 0 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 0.07 +0.01 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.01 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN26 11.00 P 1.26 1.26 1.26 1.16 0.00 28 15 30 +15
29JUN26 11.50 P 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.91 +0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.32 +0.01 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.77 +0.01 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 -0.02 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.71 +0.03 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 +0.05 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 0.00 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 0.00 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 +0.01 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 +0.01 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 29 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 +0.01 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.24 -0.02 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.72 -0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.20 -0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.01 29 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 0.00 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 0.00 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 +0.01 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 +0.02 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 +0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 +0.10 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 -0.04 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 -0.06 29 0 0 0
TOTAL PUT 101 9,143 +100
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$ 1.35
30DEC25 0.45 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.35 0.00 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 0.00 0 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 0.00 45 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 42 0 40 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 0.00 41 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
30DEC25 1.50 C 0.01 0.01 0.01 0.01 0.00 56 1 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 136 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 44 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.10 -0.01 39 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 0.00 43 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.06 0.00 43 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JAN26 1.50 C 0.02 0.02 0.02 0.03 0.00 43 20 60 +20
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 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 62 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.51 +0.01 62 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.46 0.00 55 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 43 0 60 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 -0.01 41 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 43 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 44 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 42 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.76 +0.01 83 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.71 +0.01 75 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.66 +0.01 67 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.61 +0.01 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.56 +0.01 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 0.00 43 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 0.00 42 0 1 0
30MAR26 1.25 C 0.18 0.18 0.18 0.17 -0.01 38 2 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 0.00 40 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 44 0 13 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 43 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 36 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 41 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 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.81 +0.01 52 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.62 +0.01 50 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 0.00 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 0.00 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 0.00 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 0.00 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 40 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 40 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 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 31 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 0.57 +0.01 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 +0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 +0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 +0.02 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 +0.02 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 33 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 0.53 +0.01 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 +0.01 41 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 0.00 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
TOTAL CALL 23 2,532 +20
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 265 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 241 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 144 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.04 0.00 43 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.07 0.00 43 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.11 -0.01 45 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.16 0.00 58 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.25 -0.01 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 41 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 0.00 45 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 0.00 46 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 0.00 44 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 0.00 45 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.20 0.00 46 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.51 0.00 54 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 42 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 0.00 42 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 0.00 40 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.14 0.00 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.47 0.00 50 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.56 0.00 49 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.61 0.00 52 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.66 0.00 54 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.33 0.00 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.49 0.00 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.58 0.00 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.63 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.86 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 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 0.06 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 +0.01 41 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.96 -0.01 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 0.00 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
TOTAL PUT 0 1,687 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.93
30DEC25 1.70 C 0.00 0.00 0.00 1.27 +0.02 236 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.22 +0.02 225 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.17 +0.02 215 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.11 +0.01 190 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.06 +0.01 181 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.01 +0.01 172 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.96 +0.01 163 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.86 +0.01 146 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.75 0.00 116 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.65 0.00 101 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.55 0.00 87 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.45 0.00 73 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.34 -0.01 47 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.24 -0.01 35 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.14 -0.01 23 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 120 0
30DEC25 3.00 C 0.03 0.03 0.03 0.02 0.00 22 3 96 +3
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.02 +0.02 93 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.97 +0.02 88 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.86 +0.01 72 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.76 +0.01 64 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.66 +0.01 56 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.45 0.00 34 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 54 0
29JAN26 3.10 C 0.05 0.05 0.05 0.03 -0.01 21 26 74 +22
29JAN26 3.20 C 0.00 0.00 0.00 0.02 0.00 24 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.97 +0.02 66 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.87 +0.02 59 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.20 -0.01 22 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.13 -0.02 20 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 21 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.28 +0.01 77 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 +0.02 73 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.18 +0.02 70 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.13 +0.02 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.08 +0.02 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.03 +0.02 60 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.98 +0.02 57 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.77 +0.01 40 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.58 +0.01 34 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.48 +0.01 28 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.40 +0.02 29 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.32 +0.01 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.25 +0.01 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.19 +0.01 26 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.09 0.00 23 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 0.00 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 0.00 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.19 +0.02 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.51 0.00 28 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.01 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.01 26 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.03 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 +0.01 40 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 0.00 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.01 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.01 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 29 3,429 +25
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 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 38 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 117 0
30DEC25 2.90 P 0.02 0.02 0.02 0.03 +0.01 21 10 72 -10
30DEC25 3.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 +0.01 0 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 +0.01 0 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.17 +0.01 0 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 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 17 0 534 0
29JAN26 2.90 P 0.05 0.05 0.05 0.06 0.00 20 6 111 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 62 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 0.00 17 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.27 0.00 0 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 +0.01 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.17 0.00 0 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 0.01 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 0.01 0.01 0.01 0.01 0.00 21 35 35 +35
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 273 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.20 0.00 19 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.27 -0.01 0 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 50 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 45 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 347 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 +0.02 25 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.24 +0.01 24 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 +0.01 23 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 23 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 23 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 0.12 +0.01 24 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 0.00 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.01 24 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 0.00 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 -0.02 14 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 0.00 23 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 0.00 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.01 25 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.01 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 0.00 23 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 -0.01 23 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.01 22 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 -0.01 16 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 24 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 0.00 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 -0.02 17 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 0.00 22 0 0 0
TOTAL PUT 51 4,076 +25
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$ 31.70
30DEC25 8.75 C 0.00 0.00 0.00 23.10 +0.34 402 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.80 +0.29 365 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.46 +0.20 221 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.35 +0.34 377 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.96 +0.20 203 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.71 +0.20 193 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.21 +0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.10 +0.59 411 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.21 +0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.71 +0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.20 +0.19 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.70 +0.19 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.25 +0.24 222 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.71 +0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.21 +0.19 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.73 +0.21 176 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.21 +0.19 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.70 +0.18 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.21 +0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.72 +0.20 127 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.38 +0.36 205 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.72 +0.20 113 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.33 +0.31 175 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.81 +0.29 161 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.29 +0.27 148 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.77 +0.25 133 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.82 +0.30 136 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.77 +0.25 108 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.84 +0.32 114 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.81 +0.28 95 0 22 0
30DEC25 25.00 C 0.00 0.00 0.00 6.84 +0.31 89 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.70 +0.17 0 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.73 +0.20 37 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.78 +0.23 44 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.78 +0.11 34 0 47 0
30DEC25 30.00 C 0.00 0.00 0.00 1.95 +0.16 37 0 66 0
30DEC25 31.00 C 0.00 0.00 0.00 1.19 +0.09 35 0 274 0
30DEC25 32.00 C 0.39 0.80 0.39 0.60 -0.02 32 34 134 -1
30DEC25 33.00 C 0.26 0.47 0.26 0.29 -0.02 34 26 84 +15
30DEC25 34.00 C 0.11 0.23 0.09 0.12 -0.01 34 21 82 -4
30DEC25 35.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 96 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 36 0 58 0
30DEC25 37.00 C 0.02 0.02 0.02 0.01 0.00 39 4 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.72 +0.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.33 +0.26 82 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.81 +0.24 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.29 +0.22 64 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.77 +0.20 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.82 +0.24 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.86 +0.27 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.01 +0.40 61 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.84 +0.19 39 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.71 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.84 +0.01 27 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.01 +0.01 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.36 +0.08 39 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.73 +0.16 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.12 +0.10 40 0 22 0
29JAN26 32.00 C 0.00 0.00 0.00 1.60 +0.04 39 0 43 0
29JAN26 33.00 C 1.33 1.33 1.33 1.18 +0.03 39 2 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.85 +0.01 39 0 34 0
29JAN26 35.00 C 0.66 0.66 0.66 0.60 +0.01 39 1 32 0
29JAN26 36.00 C 0.00 0.00 0.00 0.41 0.00 39 0 16 0
29JAN26 37.00 C 0.40 0.40 0.40 0.28 0.00 39 16 43 -15
29JAN26 38.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.12 0.00 39 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 0.00 39 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.96 +0.33 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.98 +0.34 60 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.83 +0.16 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.04 +0.33 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.04 +0.27 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.13 +0.27 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.34 +0.35 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.16 -0.02 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.64 +0.22 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.89 +0.27 41 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.23 +0.16 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.67 +0.13 40 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.17 +0.08 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.78 +0.07 40 0 129 0
26FEB26 34.00 C 1.36 1.36 1.36 1.42 +0.04 40 1 31 +1
26FEB26 35.00 C 0.00 0.00 0.00 1.12 +0.03 40 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 0.87 +0.02 40 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 0.67 +0.02 40 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
26FEB26 39.00 C 0.42 0.42 0.42 0.39 +0.01 40 15 16 +15
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 0.22 +0.01 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.11 +0.28 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.86 +0.28 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.61 +0.28 116 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.37 +0.29 115 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.12 +0.28 112 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.87 +0.28 110 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.38 +0.29 106 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.10 +0.50 129 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.41 +0.31 102 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.90 +0.29 96 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.37 +0.26 86 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.98 +0.37 98 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.43 +0.31 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.93 +0.31 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.33 +0.20 52 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.83 +0.20 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.46 +0.32 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.92 +0.28 68 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.48 +0.33 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.85 +0.20 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.50 +0.34 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.86 +0.19 38 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.52 +0.34 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.88 +0.19 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.63 +0.43 64 0 0 0
30MAR26 20.00 C 11.46 11.46 11.46 12.02 +0.30 54 2 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.06 +0.30 51 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.95 +0.13 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.35 +0.45 53 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.26 +0.24 44 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.42 +0.25 44 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.50 +0.09 41 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.93 +0.31 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.04 +0.12 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.26 -0.07 39 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 3.81 +0.16 42 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.28 +0.13 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.81 +0.10 42 0 17 0
30MAR26 33.00 C 2.13 2.13 2.13 2.40 +0.08 42 15 41 0
30MAR26 34.00 C 2.20 2.20 2.20 2.05 +0.07 42 3 3 +2
30MAR26 35.00 C 1.94 1.94 1.94 1.72 +0.05 42 1 26 +1
30MAR26 36.00 C 0.00 0.00 0.00 1.43 +0.04 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.19 +0.03 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.66 +0.04 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.54 +0.03 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.12 +0.24 91 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.87 +0.24 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.38 +0.24 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.10 +0.46 109 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.41 +0.26 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.90 +0.24 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.37 +0.21 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.98 +0.31 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.53 +0.35 80 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.04 +0.35 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.39 +0.20 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.90 +0.20 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.58 +0.37 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.92 +0.20 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.48 +0.25 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.13 +0.38 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.56 +0.30 56 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.15 +0.37 59 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.68 +0.38 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.03 +0.20 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.63 +0.27 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.15 +0.26 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.23 +0.25 47 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.35 +0.25 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.44 +0.19 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.66 +0.22 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.83 +0.16 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.17 +0.22 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.39 +0.12 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.70 +0.06 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.29 +0.23 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.66 +0.14 45 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.23 +0.10 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.82 +0.12 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.40 +0.11 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.01 +0.10 46 0 16 0
29JUN26 35.00 C 2.74 2.79 2.74 2.68 +0.09 46 16 31 +16
29JUN26 36.00 C 2.44 2.52 2.44 2.37 +0.10 45 30 54 +30
29JUN26 37.00 C 0.00 0.00 0.00 2.09 +0.08 45 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 1.85 +0.08 45 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.39 +0.06 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.22 +0.06 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.07 +0.04 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.94 +0.04 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.67 +0.39 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.28 +0.47 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 +0.39 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.27 +0.40 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.86 +0.44 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.22 +0.25 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.39 +0.30 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.51 +0.26 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 +0.22 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.97 +0.28 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.28 +0.31 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.51 +0.21 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.06 +0.37 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.36 +0.26 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.83 +0.25 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 +0.22 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 +0.15 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.50 +0.16 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.14 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.75 +0.15 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.40 +0.14 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.11 +0.13 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.83 +0.12 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.56 +0.11 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.35 +0.11 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.07 +0.10 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.88 +0.10 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.71 +0.08 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.56 +0.08 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 +0.09 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.67 +0.20 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.07 +0.34 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.42 +0.38 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.80 +0.43 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.12 +0.34 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.46 +0.26 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.02 +0.33 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 +0.26 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.06 +0.33 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.63 +0.28 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 +0.20 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.80 +0.21 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.48 +0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.17 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 +0.15 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.62 +0.16 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.36 +0.15 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.10 +0.14 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.88 +0.21 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 +0.20 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.41 +0.12 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.22 +0.11 45 0 0 0
TOTAL CALL 187 3,216 +60
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 276 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 224 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 215 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 207 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 28.00 P 0.05 0.05 0.05 0.02 -0.01 37 2 113 0
30DEC25 29.00 P 0.08 0.08 0.08 0.05 -0.05 34 1 103 0
30DEC25 30.00 P 0.20 0.20 0.15 0.17 -0.08 34 6 115 0
30DEC25 31.00 P 0.72 0.72 0.33 0.41 -0.16 33 37 84 +2
30DEC25 32.00 P 0.70 0.76 0.70 0.86 -0.22 32 4 66 +4
30DEC25 33.00 P 1.30 1.30 1.30 1.52 -0.27 31 2 23 -2
30DEC25 34.00 P 0.00 0.00 0.00 2.36 -0.16 30 0 9 0
30DEC25 35.00 P 0.00 0.00 0.00 3.32 -0.21 33 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.32 -0.18 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.54 +0.04 108 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.33 -0.17 88 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.36 -0.14 102 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JAN26 24.00 P 0.07 0.07 0.07 0.02 -0.01 39 1 11 -1
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 21 0
29JAN26 26.00 P 0.17 0.17 0.14 0.10 -0.03 39 4 48 +2
29JAN26 27.00 P 0.32 0.32 0.23 0.19 -0.05 38 5 100 -4
29JAN26 28.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 131 0
29JAN26 29.00 P 0.71 0.71 0.56 0.57 -0.09 39 28 177 -1
29JAN26 30.00 P 1.09 1.09 1.09 0.88 -0.10 39 3 35 0
29JAN26 31.00 P 1.14 1.14 1.14 1.22 -0.18 37 5 54 +5
29JAN26 32.00 P 1.81 1.90 1.81 1.70 -0.15 37 25 53 +13
29JAN26 33.00 P 2.42 2.42 2.42 2.38 -0.18 39 15 21 +15
29JAN26 34.00 P 0.00 0.00 0.00 3.01 -0.25 38 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.90 -0.07 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.71 -0.09 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.64 -0.04 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.50 -0.10 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.40 -0.15 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.31 -0.21 38 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.54 +0.04 59 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.53 +0.03 62 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.43 -0.07 60 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.36 -0.14 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
26FEB26 25.00 P 0.25 0.25 0.25 0.19 -0.03 40 1 7 +1
26FEB26 26.00 P 0.32 0.32 0.32 0.31 -0.04 40 1 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.48 -0.05 40 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.68 -0.07 39 0 9 0
26FEB26 29.00 P 0.00 0.00 0.00 0.96 -0.07 39 0 20 0
26FEB26 30.00 P 0.00 0.00 0.00 1.32 -0.08 39 0 117 0
26FEB26 31.00 P 0.00 0.00 0.00 1.74 -0.14 39 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.26 -0.16 39 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.84 -0.19 39 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.46 -0.31 39 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.24 -0.13 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.10 -0.05 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.88 -0.09 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.70 -0.13 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.62 -0.09 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.67 +0.03 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.54 -0.04 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.53 -0.01 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.43 -0.08 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.36 -0.14 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 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 88 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 51 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.61 -0.05 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.83 -0.04 42 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 1.10 -0.05 41 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.42 -0.07 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.82 -0.07 41 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 2.27 -0.10 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.79 -0.18 41 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.40 -0.18 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.04 -0.17 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.61 -0.26 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.57 -0.02 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.39 +0.02 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.07 -0.11 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.82 -0.20 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.91 +0.02 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.78 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.68 -0.02 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.70 +0.07 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.41 -0.17 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 0.00 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 0.00 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 0.00 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 0.00 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 -0.01 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.68 -0.04 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 -0.05 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.14 -0.03 44 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.43 -0.04 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.77 -0.04 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.15 -0.06 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.56 -0.06 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 3.04 -0.07 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.52 -0.09 43 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 4.08 -0.09 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.65 -0.09 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 -0.10 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.95 -0.09 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.64 -0.15 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.41 -0.23 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.17 -0.24 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.96 -0.23 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.76 -0.23 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.59 -0.23 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.39 -0.27 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.30 -0.22 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.14 -0.26 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.04 -0.24 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 -0.04 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.05 44 0 1 0
29SEP26 24.00 P 1.64 1.64 1.64 1.65 -0.01 44 1 6 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.99 -0.01 44 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.01 44 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 -0.02 43 0 2 0
29SEP26 28.00 P 3.30 3.30 3.30 3.22 -0.03 43 1 3 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.72 -0.02 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 -0.05 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.78 -0.05 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.07 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.96 -0.09 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.62 -0.12 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.32 -0.11 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.04 -0.24 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.77 -0.24 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.60 -0.16 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.37 -0.18 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.17 -0.18 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.03 -0.12 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.81 -0.19 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.65 -0.19 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.50 -0.19 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.02 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 +0.01 45 0 0 0
30DEC26 24.00 P 2.19 2.19 2.19 2.17 -0.04 44 1 2 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.53 -0.07 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.93 -0.04 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 -0.05 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 -0.09 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 -0.07 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 -0.06 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 -0.08 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 -0.08 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.68 -0.09 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.33 -0.11 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.02 -0.11 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.64 -0.19 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.37 -0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 -0.19 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.85 -0.20 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.63 -0.22 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.49 -0.16 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.32 -0.13 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.14 -0.13 44 0 0 0
TOTAL PUT 143 3,983 +37
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$ 83.90
19DEC25 55.00 C 0.00 0.00 0.00 28.90 -0.81 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 26.40 -0.82 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 23.90 -0.81 0 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 21.40 -0.82 0 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 18.90 -0.81 0 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 16.40 -0.82 0 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 13.90 -0.82 0 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 11.40 -0.82 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 8.90 -0.82 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 6.40 -0.45 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 3.90 -0.50 0 0 0 0
19DEC25 82.50 C 2.12 2.12 2.12 1.40 -0.65 0 5 0 -5
19DEC25 85.00 C 0.08 0.09 0.08 0.00 -0.05 0 50 140 +30
19DEC25 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 241 0
19DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 28.94 -0.77 138 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 26.44 -0.78 124 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 23.95 -0.76 117 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 21.45 -0.77 104 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 18.96 -0.75 95 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 16.47 -0.75 85 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 13.98 -0.74 75 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 11.49 -0.73 64 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 9.01 -0.71 54 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 6.54 -0.31 43 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 4.10 -0.30 33 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 1.78 -0.27 22 0 0 0
24DEC25 85.00 C 0.35 0.40 0.07 0.13 -0.06 12 221 500 -51
24DEC25 87.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.08 +0.02 67 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.07 +0.02 75 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.06 +0.02 81 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.05 +0.02 87 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.04 +0.02 92 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.02 +0.01 98 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.97 -0.13 131 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.97 -0.13 126 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.98 -0.12 126 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.97 -0.13 117 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.48 -0.12 110 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.98 -0.73 99 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 26.49 -0.73 92 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 23.98 -0.73 79 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.49 -0.73 72 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.99 -0.72 63 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 16.47 -0.75 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 13.98 -0.74 42 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 11.49 -0.73 37 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.01 -0.71 32 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 6.54 -0.31 26 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 4.10 -0.30 20 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 1.78 -0.27 14 0 968 0
30DEC25 85.00 C 0.32 0.53 0.18 0.17 -0.07 9 399 2,443 +117
30DEC25 87.50 C 0.05 0.05 0.02 0.13 -0.10 18 148 6,940 -98
30DEC25 90.00 C 0.01 0.01 0.01 0.12 -0.10 26 1 5,616 0
30DEC25 92.50 C 0.00 0.00 0.00 0.11 -0.10 33 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.10 -0.10 40 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.08 -0.10 51 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.10 56 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.10 60 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.10 64 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.10 67 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.10 69 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.10 70 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.10 69 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.09 73 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 31.59 -0.15 46 0 0 0
29JAN26 55.00 C 29.60 29.60 29.60 29.10 -0.61 43 3 3 +3
29JAN26 57.50 C 0.00 0.00 0.00 26.65 -0.57 50 0 0 0
29JAN26 60.00 C 24.68 24.68 24.66 24.16 -0.55 45 32 30 +30
29JAN26 62.50 C 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.18 -0.53 35 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.69 -0.53 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.15 -0.57 17 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.66 -0.56 15 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 9.19 -0.53 16 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.75 -0.10 14 0 30 0
29JAN26 80.00 C 4.30 4.30 4.30 4.41 -0.03 13 2 253 0
29JAN26 82.50 C 2.15 2.30 2.15 2.36 +0.02 12 20 1,392 0
29JAN26 85.00 C 0.98 1.17 0.85 0.92 -0.13 11 508 1,574 +10
29JAN26 87.50 C 0.50 0.52 0.38 0.38 -0.06 12 628 1,517 +259
29JAN26 90.00 C 0.22 0.22 0.18 0.17 -0.05 14 21 1,206 +21
29JAN26 92.50 C 0.00 0.00 0.00 0.11 -0.10 17 0 1,271 0
29JAN26 95.00 C 0.00 0.00 0.00 0.10 -0.10 20 0 1,080 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.10 23 0 570 0
29JAN26 100.00 C 0.00 0.00 0.00 0.08 -0.10 26 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.10 28 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.10 31 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.10 33 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.10 34 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.10 35 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.10 36 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.10 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.28 -0.43 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.78 -0.44 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.29 -0.42 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.81 -0.41 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.39 -0.32 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.86 -0.36 24 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.32 -0.40 14 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.84 -0.38 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.39 -0.33 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.00 -0.12 13 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 4.78 -0.08 12 0 31 0
26FEB26 82.50 C 2.69 2.80 2.69 2.87 +0.02 12 62 347 +42
26FEB26 85.00 C 1.35 1.50 1.35 1.45 -0.02 11 35 721 +35
26FEB26 87.50 C 0.87 0.87 0.70 0.76 -0.01 12 61 1,630 +47
26FEB26 90.00 C 0.41 0.41 0.39 0.40 0.00 14 60 710 +60
26FEB26 92.50 C 0.26 0.26 0.26 0.21 0.00 15 5 1,418 0
26FEB26 95.00 C 0.00 0.00 0.00 0.12 -0.08 16 0 268 0
26FEB26 97.50 C 0.10 0.10 0.10 0.09 -0.10 17 230 526 +200
26FEB26 100.00 C 0.00 0.00 0.00 0.08 -0.10 20 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 -0.10 22 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.10 23 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.10 25 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.10 26 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 -0.10 27 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.10 27 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.10 27 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.38 -0.06 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.38 -0.06 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.92 -0.05 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.44 -0.27 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.97 -0.25 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.49 -0.22 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.02 -0.20 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.54 -0.17 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.07 -0.15 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.52 -0.20 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.06 -0.16 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.65 -0.11 13 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 7.35 -0.08 13 0 173 0
30MAR26 80.00 C 0.00 0.00 0.00 5.27 -0.05 13 0 172 0
30MAR26 82.50 C 3.56 3.56 3.44 3.52 +0.08 13 15 596 +10
30MAR26 85.00 C 2.05 2.24 2.04 2.19 +0.06 13 32 1,902 +2
30MAR26 87.50 C 1.56 1.56 1.24 1.35 +0.04 14 776 2,744 +697
30MAR26 90.00 C 0.00 0.00 0.00 0.83 -0.02 14 0 4,173 0
30MAR26 92.50 C 0.55 0.58 0.55 0.50 -0.01 15 260 3,320 +260
30MAR26 95.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 535 0
30MAR26 97.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 762 0
30MAR26 100.00 C 0.21 0.21 0.21 0.12 -0.06 17 1 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.09 18 0 1,014 0
30MAR26 105.00 C 0.11 0.11 0.10 0.06 -0.10 19 26 1,370 +20
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.10 20 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.10 21 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.10 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.10 22 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.10 22 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 32.26 -0.05 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.79 -0.06 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.33 -0.01 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.87 -0.06 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.40 -0.06 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.94 -0.06 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.50 -0.06 19 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.94 -0.14 13 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.54 -0.12 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.22 -0.09 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.05 -0.05 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.17 +0.11 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 4.49 +0.09 13 0 189 0
29JUN26 85.00 C 0.00 0.00 0.00 3.13 +0.03 13 0 1,301 0
29JUN26 87.50 C 2.23 2.23 2.23 2.15 +0.04 14 6 865 +6
29JUN26 90.00 C 1.57 1.60 1.57 1.47 +0.06 14 24 1,275 +24
29JUN26 92.50 C 0.00 0.00 0.00 1.00 +0.06 15 0 1,646 0
29JUN26 95.00 C 0.00 0.00 0.00 0.68 +0.06 15 0 1,138 0
29JUN26 97.50 C 0.74 0.74 0.68 0.46 +0.05 15 26 183 +15
29JUN26 100.00 C 0.60 0.60 0.60 0.32 +0.04 16 2 1,038 0
29JUN26 102.50 C 0.44 0.44 0.44 0.22 +0.03 16 3 58 +3
29JUN26 105.00 C 0.37 0.37 0.37 0.16 0.00 17 4 447 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.07 18 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.07 19 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.07 20 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.07 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 32.26 -0.05 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.79 -0.06 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.33 -0.03 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.87 -0.06 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.40 -0.06 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.95 -0.05 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.50 -0.06 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.05 -0.04 15 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 12.76 +0.06 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.59 +0.14 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.62 +0.19 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.65 +0.16 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.18 +0.08 15 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.94 -0.04 15 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 3.14 +0.02 16 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 2.52 +0.06 16 0 984 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 +0.09 17 0 52 0
29SEP26 95.00 C 0.00 0.00 0.00 1.69 +0.12 18 0 1,106 0
29SEP26 97.50 C 0.00 0.00 0.00 1.41 +0.13 19 0 19 0
29SEP26 100.00 C 0.00 0.00 0.00 1.19 +0.14 19 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.03 +0.16 20 0 326 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 +0.16 21 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 +0.16 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 +0.18 22 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 +0.16 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.15 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 +0.17 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 +0.16 25 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 29.80 -0.05 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.33 -0.06 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.87 -0.06 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.40 -0.06 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.95 -0.06 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.50 -0.06 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.17 +0.08 15 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 12.98 +0.27 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.95 +0.44 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.11 +0.52 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.26 +0.49 15 0 25 0
30DEC26 82.50 C 5.30 5.30 5.08 5.89 +0.39 15 20 70 0
30DEC26 85.00 C 4.06 4.09 4.00 4.72 +0.23 15 100 150 -40
30DEC26 87.50 C 3.00 3.00 3.00 3.74 +0.06 15 2 42 0
30DEC26 90.00 C 2.65 2.65 2.46 3.11 +0.05 16 42 45 +40
30DEC26 92.50 C 2.10 2.10 1.99 2.63 +0.03 16 40 92 +29
30DEC26 95.00 C 1.84 1.84 1.62 2.24 +0.02 17 81 151 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.91 0.00 18 0 5 0
30DEC26 100.00 C 1.18 1.18 1.18 1.67 -0.01 18 15 18 +15
30DEC26 102.50 C 0.00 0.00 0.00 1.45 -0.03 19 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.28 -0.03 20 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.15 -0.04 20 0 4 0
30DEC26 110.00 C 0.66 0.66 0.66 1.02 -0.05 21 20 88 0
30DEC26 112.50 C 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 -0.05 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.07 23 0 7 0
TOTAL CALL 4,004 92,801 +1,782
19DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.39 0 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.41 0 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.43 0 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.46 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.47 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.49 0 0 0 0
19DEC25 85.00 P 1.00 1.35 0.45 1.10 +0.07 0 79 0 -355
19DEC25 87.50 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 8.60 +0.14 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 13.60 +0.15 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 16.10 +0.15 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 21.10 +0.15 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 26.10 +0.15 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 28.60 +0.15 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 31.10 +0.15 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 33.60 +0.15 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.37 132 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.38 119 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.39 107 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.39 103 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.03 -0.39 95 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.04 -0.39 86 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.39 75 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.06 -0.39 64 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.07 -0.39 53 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.10 -0.37 43 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.16 -0.32 32 0 0 0
24DEC25 82.50 P 0.03 0.03 0.03 0.34 -0.15 22 10 57 +10
24DEC25 85.00 P 0.72 1.31 0.72 1.17 +0.06 11 45 51 -5
24DEC25 87.50 P 0.00 0.00 0.00 4.06 +0.54 42 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 6.95 +0.94 73 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 9.86 +1.35 104 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 12.80 +1.78 135 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 15.76 +2.23 165 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 18.75 +2.71 196 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 21.11 +2.39 206 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 24.05 +2.72 234 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 27.02 +3.20 263 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 30.01 +3.69 291 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 33.01 +4.19 319 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 36.04 +4.82 348 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 39.09 +5.37 376 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.37 89 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.38 80 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.39 72 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.39 69 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 -0.39 64 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 -0.39 58 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.39 51 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 -0.39 43 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.07 -0.39 36 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.10 -0.37 29 0 1,695 0
30DEC25 80.00 P 0.00 0.00 0.00 0.16 -0.32 22 0 3,995 0
30DEC25 82.50 P 0.11 0.13 0.09 0.34 -0.15 15 456 4,283 +1
30DEC25 85.00 P 1.15 1.39 0.65 1.20 +0.05 8 457 10,904 +67
30DEC25 87.50 P 3.85 3.85 3.63 4.06 +0.36 29 20 1,987 -32
30DEC25 90.00 P 6.00 6.00 6.00 6.95 +0.78 50 1 1,018 0
30DEC25 92.50 P 0.00 0.00 0.00 9.86 +1.12 71 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.80 +1.48 91 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 15.76 +1.85 112 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.75 +2.25 132 0 45 0
30DEC25 102.50 P 0.00 0.00 0.00 21.11 +2.28 139 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.05 +2.72 159 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.02 +3.20 178 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.01 +3.69 197 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.01 +4.19 216 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.04 +4.72 235 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.09 +5.26 254 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.10 -0.31 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.37 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.38 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.39 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.39 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.39 33 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.39 30 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.39 26 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.39 23 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.39 19 0 166 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 -0.37 15 0 512 0
29JAN26 80.00 P 0.14 0.14 0.14 0.23 -0.25 13 3 1,397 +3
29JAN26 82.50 P 0.53 0.61 0.40 0.66 +0.10 11 688 3,341 +488
29JAN26 85.00 P 1.46 1.86 1.33 1.68 -0.12 10 299 8,461 +279
29JAN26 87.50 P 3.28 3.80 3.28 4.06 +0.28 16 46 981 +43
29JAN26 90.00 P 0.00 0.00 0.00 6.95 +0.78 27 0 142 0
29JAN26 92.50 P 0.00 0.00 0.00 9.86 +1.12 38 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.80 +1.48 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.76 +1.85 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.75 +2.25 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.11 +2.28 74 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.05 +2.72 84 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.02 +3.20 94 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.01 +3.69 104 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.01 +4.19 113 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.04 +4.72 123 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.09 +5.26 133 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.17 -0.24 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.37 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.38 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.39 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.39 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.39 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.39 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 -0.39 20 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.39 17 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 -0.39 14 0 165 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 -0.34 12 0 520 0
26FEB26 80.00 P 0.30 0.31 0.30 0.39 -0.09 12 5 3,567 +5
26FEB26 82.50 P 0.80 0.91 0.68 0.97 +0.09 12 231 2,050 +4
26FEB26 85.00 P 1.60 2.20 1.60 2.09 +0.02 11 45 1,813 +22
26FEB26 87.50 P 3.73 3.90 3.73 4.06 +0.13 13 3 827 +2
26FEB26 90.00 P 0.00 0.00 0.00 6.95 +0.78 22 0 1,030 0
26FEB26 92.50 P 0.00 0.00 0.00 9.86 +1.12 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.80 +1.48 38 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.76 +1.85 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.75 +2.25 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.11 +2.28 58 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.05 +2.72 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.02 +3.20 73 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.01 +3.69 81 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.01 +4.19 89 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.04 +4.72 96 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.09 +5.26 104 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.18 -0.23 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.37 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.38 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.39 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.39 23 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.39 21 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.39 19 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.39 17 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.39 15 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.36 13 0 2,310 0
30MAR26 77.50 P 0.27 0.30 0.27 0.29 -0.18 13 90 2,413 +90
30MAR26 80.00 P 0.43 0.63 0.43 0.67 +0.11 13 307 3,987 +90
30MAR26 82.50 P 1.05 1.36 1.05 1.40 +0.13 13 380 3,487 +190
30MAR26 85.00 P 2.10 2.58 2.10 2.58 +0.10 13 90 3,604 0
30MAR26 87.50 P 3.95 4.40 3.95 4.21 -0.04 13 210 1,631 +120
30MAR26 90.00 P 0.00 0.00 0.00 6.95 +0.71 19 0 2,738 0
30MAR26 92.50 P 0.00 0.00 0.00 9.86 +1.12 26 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 12.80 +1.48 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.76 +1.85 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.75 +2.25 46 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.11 +2.28 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.05 +2.72 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.02 +3.20 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.01 +3.69 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.01 +4.19 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.04 +4.72 81 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.09 +5.26 87 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.18 -0.23 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.37 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.38 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.39 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.39 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.39 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.37 13 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 -0.29 13 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 -0.13 13 0 606 0
29JUN26 75.00 P 0.42 0.46 0.42 0.64 +0.12 13 40 1,338 +30
29JUN26 77.50 P 0.99 1.01 0.99 1.19 +0.16 13 4 1,200 +4
29JUN26 80.00 P 1.71 1.81 1.71 1.99 +0.19 13 105 1,093 +4
29JUN26 82.50 P 2.63 2.86 2.63 3.08 +0.20 13 15 1,901 +15
29JUN26 85.00 P 3.85 4.39 3.85 4.48 +0.14 12 6 1,247 +4
29JUN26 87.50 P 0.00 0.00 0.00 6.24 +0.10 13 0 885 0
29JUN26 90.00 P 0.00 0.00 0.00 8.44 +0.22 14 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 10.59 +0.29 14 0 165 0
29JUN26 95.00 P 0.00 0.00 0.00 12.85 +0.20 15 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 15.76 +0.78 21 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 18.75 +1.58 26 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.11 +0.75 28 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 24.05 +2.21 33 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.02 +1.76 38 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.01 +3.36 43 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.01 +3.94 48 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.04 +4.53 53 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.09 +5.14 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.49 +0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.37 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.37 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.37 15 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.33 16 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.26 15 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.14 15 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.09 15 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 +0.41 15 0 777 0
29SEP26 75.00 P 1.30 1.30 1.30 1.42 +0.42 15 4 628 0
29SEP26 77.50 P 1.95 2.15 1.95 2.16 +0.39 15 45 1,161 +45
29SEP26 80.00 P 3.01 3.13 2.84 3.21 +0.37 15 69 1,060 +69
29SEP26 82.50 P 4.44 4.62 4.44 4.46 +0.28 16 55 967 +55
29SEP26 85.00 P 0.00 0.00 0.00 5.90 +0.14 16 0 412 0
29SEP26 87.50 P 8.05 8.05 8.05 7.75 +0.19 17 30 115 -30
29SEP26 90.00 P 0.00 0.00 0.00 9.47 +0.21 17 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 11.53 +0.29 17 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.70 +0.27 18 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 16.41 +0.28 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.76 +0.29 23 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 21.16 +0.30 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.05 +0.77 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.02 +1.29 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.01 +1.83 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.01 +2.45 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.04 +3.09 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.09 +3.75 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.84 +0.10 30 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.36 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.35 16 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.31 16 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.25 16 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.13 15 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 +0.07 15 0 3 0
30DEC26 70.00 P 0.57 0.62 0.57 0.82 +0.38 15 36 122 +36
30DEC26 72.50 P 0.00 0.00 0.00 1.26 +0.71 15 0 297 0
30DEC26 75.00 P 1.65 1.65 1.63 1.85 +0.75 15 3 718 +3
30DEC26 77.50 P 2.50 2.50 2.44 2.62 +0.69 15 39 436 +9
30DEC26 80.00 P 0.00 0.00 0.00 3.59 +0.55 15 0 344 0
30DEC26 82.50 P 4.76 4.98 4.76 5.01 +0.60 16 78 404 +78
30DEC26 85.00 P 6.62 6.62 6.56 6.43 +0.42 16 207 642 +207
30DEC26 87.50 P 0.00 0.00 0.00 8.04 +0.22 16 0 68 0
30DEC26 90.00 P 0.00 0.00 0.00 9.71 +0.20 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.75 +0.18 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.89 +0.17 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.57 +0.16 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.90 +0.15 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 21.27 +0.14 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.05 +0.51 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.02 +1.13 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.01 +1.77 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.01 +2.40 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.04 +3.06 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.09 +3.72 44 0 0 0
TOTAL PUT 4,201 103,306 +1,551
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$ 8.41
30DEC25 4.70 C 0.00 0.00 0.00 3.72 +0.04 145 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.62 -0.01 139 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.52 -0.01 134 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.42 +0.03 130 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 0.00 138 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.92 -0.02 107 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.68 -0.01 114 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.42 -0.03 86 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.17 -0.01 76 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.93 -0.01 81 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 -0.01 71 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 +0.05 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.18 +0.04 51 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 4 0
30DEC25 8.25 C 0.25 0.25 0.17 0.20 +0.03 16 11 204 +11
30DEC25 8.50 C 0.07 0.08 0.04 0.06 +0.01 16 171 566 +111
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 46 0 2,674 0
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 52 10 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.19 -0.02 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.94 -0.02 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.01 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.20 +0.05 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.96 +0.07 24 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
29JAN26 8.00 C 0.53 0.53 0.53 0.49 +0.04 18 4 29 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.30 +0.03 17 0 5 0
29JAN26 8.50 C 0.20 0.20 0.17 0.17 +0.02 17 18 38 +12
29JAN26 8.75 C 0.10 0.10 0.10 0.08 0.00 17 5 491 0
29JAN26 9.00 C 0.05 0.06 0.05 0.04 0.00 18 13 267 +11
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29JAN26 9.50 C 0.01 0.02 0.01 0.01 0.00 20 30 304 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 54 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 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.96 0.00 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.46 +0.06 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.22 +0.07 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.75 0.00 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.56 +0.04 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 52 0
26FEB26 8.75 C 0.19 0.19 0.14 0.15 0.00 18 7 34 -2
26FEB26 9.00 C 0.11 0.11 0.11 0.09 +0.01 18 5 124 +5
26FEB26 9.25 C 0.00 0.00 0.00 0.05 0.00 18 0 247 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 29 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 2.71 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.48 +0.02 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.97 +0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.72 0.00 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.81 +0.04 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.47 +0.03 19 0 200 0
30MAR26 8.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 400 0
30MAR26 8.75 C 0.24 0.24 0.24 0.24 +0.01 19 6 224 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 291 0
30MAR26 9.25 C 0.14 0.14 0.13 0.11 +0.01 20 10 130 +10
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 150 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 2.24 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 -0.04 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 +0.03 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.55 +0.05 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.92 +0.01 19 0 0 0
29JUN26 8.00 C 0.80 0.80 0.80 0.78 +0.04 21 15 23 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.63 +0.01 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 0.00 20 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.39 +0.01 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 0.00 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 0.00 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 18 0
29JUN26 10.00 C 0.15 0.15 0.15 0.09 -0.01 20 5 334 +5
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 0.01 -0.01 20 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 34 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 +0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 +0.03 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 +0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 +0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 0.00 22 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 +0.01 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 0.00 23 0 5 0
29SEP26 9.25 C 0.37 0.37 0.36 0.38 0.00 23 30 202 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.32 0.00 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 0.00 23 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 0.00 23 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 215 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.82 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.02 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.01 22 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 50 0
30DEC26 8.25 C 0.84 0.84 0.78 0.88 +0.01 22 4 4 +4
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 0.00 22 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 0.00 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 0.00 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 23 0 43 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 24 0 10 0
TOTAL CALL 344 21,697 +216
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 13 0 682 0
30DEC25 8.50 P 0.14 0.14 0.09 0.13 -0.03 13 74 502 -67
30DEC25 8.75 P 0.00 0.00 0.00 0.34 -0.03 0 0 1,182 0
30DEC25 9.00 P 0.60 0.60 0.60 0.59 -0.03 0 10 200 -410
30DEC25 9.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 265 -150
30DEC25 9.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 55 0
30DEC25 9.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 188 0
29JAN26 8.00 P 0.04 0.04 0.04 0.04 -0.01 16 50 114 +50
29JAN26 8.25 P 0.11 0.11 0.10 0.11 -0.01 16 4 685 +3
29JAN26 8.50 P 0.20 0.23 0.19 0.22 -0.03 16 112 377 +98
29JAN26 8.75 P 0.37 0.39 0.37 0.39 -0.03 16 11 967 -1
29JAN26 9.00 P 0.00 0.00 0.00 0.60 -0.05 16 0 985 0
29JAN26 9.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 183 0
29JAN26 9.50 P 1.13 1.13 1.13 1.09 -0.04 0 2 249 -2
29JAN26 9.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 -4
29JAN26 10.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.08 -0.01 17 15 96 +15
26FEB26 8.25 P 0.00 0.00 0.00 0.16 -0.02 17 0 741 0
26FEB26 8.50 P 0.00 0.00 0.00 0.28 -0.03 17 0 493 0
26FEB26 8.75 P 0.42 0.42 0.42 0.44 -0.04 17 5 131 -5
26FEB26 9.00 P 0.00 0.00 0.00 0.65 -0.03 19 0 423 0
26FEB26 9.25 P 0.88 0.88 0.88 0.87 -0.04 20 2 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.10 -0.03 21 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.59 -0.10 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 18 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 0.00 19 0 438 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 0.00 19 0 236 0
30MAR26 8.25 P 0.20 0.20 0.20 0.24 -0.01 19 1 357 0
30MAR26 8.50 P 0.35 0.35 0.35 0.36 -0.02 19 5 652 0
30MAR26 8.75 P 0.51 0.51 0.50 0.52 -0.02 20 7 716 -7
30MAR26 9.00 P 0.68 0.68 0.68 0.69 -0.04 19 5 204 -2
30MAR26 9.25 P 0.00 0.00 0.00 0.88 -0.03 19 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.14 -0.03 23 0 193 0
30MAR26 9.75 P 1.40 1.40 1.40 1.34 -0.06 0 50 1,529 -50
30MAR26 10.00 P 0.00 0.00 0.00 1.59 -0.08 0 0 73 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 -0.08 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 -0.08 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.10 -0.06 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.59 -0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.09 -0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.60 -0.09 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.59 -0.09 0 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 0.06 -0.01 20 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 68 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.02 20 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 156 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.03 20 0 113 0
29JUN26 8.50 P 0.52 0.52 0.52 0.56 -0.03 20 5 209 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.73 -0.02 21 0 178 0
29JUN26 9.00 P 0.88 0.88 0.88 0.85 -0.07 19 50 311 +50
29JUN26 9.25 P 0.00 0.00 0.00 1.10 -0.03 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 -0.04 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 -0.01 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.04 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 0.00 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.66 -0.02 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 -0.06 23 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.63 -0.03 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.12 -0.07 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.61 -0.08 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.10 -0.04 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.61 -0.08 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 19 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.02 23 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.02 23 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.02 23 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.02 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.03 24 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.02 24 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.03 24 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.03 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.03 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.04 25 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.04 25 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.03 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 -0.04 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 -0.04 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 -0.04 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 -0.03 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 -0.03 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.24 -0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 -0.02 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.22 -0.05 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 23 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 0.00 23 0 81 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.01 23 0 25 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 36 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 -0.02 23 0 6 0
30DEC26 8.00 P 0.55 0.55 0.55 0.57 -0.02 23 4 472 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.69 -0.02 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 -0.02 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.02 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.03 24 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.03 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 -0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 -0.03 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 -0.03 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 -0.03 33 0 0 0
TOTAL PUT 412 19,437 -473
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$ 11.95
30DEC25 6.00 C 0.00 0.00 0.00 5.99 +0.08 209 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.71 +0.05 147 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.48 +0.07 177 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.24 +0.08 177 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.96 +0.05 121 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.74 +0.08 157 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.48 +0.07 138 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.24 +0.08 138 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.96 +0.05 89 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.74 +0.08 121 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.49 +0.08 112 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.25 +0.09 110 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.96 -0.02 61 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.74 +0.04 88 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.48 +0.07 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.23 +0.07 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.99 +0.07 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.49 +0.07 50 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.97 +0.06 27 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.48 +0.05 18 0 252 0
30DEC25 12.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 490 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 812 0
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 37 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.76 +0.08 62 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.49 +0.06 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.33 +0.05 70 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.07 +0.06 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.74 +0.04 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 +0.09 43 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.30 +0.11 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.05 +0.10 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.52 +0.06 27 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.04 +0.05 22 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.64 +0.05 21 0 414 0
29JAN26 12.00 C 0.25 0.25 0.24 0.33 +0.03 20 20 465 +19
29JAN26 12.50 C 0.16 0.16 0.16 0.14 +0.01 20 200 785 0
29JAN26 13.00 C 0.00 0.00 0.00 0.05 0.00 20 0 646 0
29JAN26 13.50 C 0.04 0.04 0.04 0.02 0.00 21 200 342 -200
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 3.33 +0.05 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 +0.06 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 +0.12 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.58 +0.09 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.31 +0.09 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.05 +0.10 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 +0.05 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.77 +0.04 22 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 15 0
26FEB26 12.50 C 0.25 0.25 0.25 0.26 0.00 21 200 1,461 +200
26FEB26 13.00 C 0.12 0.16 0.12 0.14 +0.01 22 205 4,168 -195
26FEB26 13.50 C 0.09 0.09 0.09 0.07 0.00 22 200 345 +45
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 330 0
26FEB26 14.50 C 0.03 0.03 0.03 0.02 0.00 24 200 400 -200
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 5.99 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.75 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.27 +0.06 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.10 +0.19 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.36 +0.13 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.14 +0.22 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 +0.06 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.54 +0.05 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.38 +0.10 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.12 +0.11 41 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.86 +0.10 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.58 +0.06 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 +0.05 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.05 -0.04 18 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 +0.03 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 +0.05 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 +0.04 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 563 0
30MAR26 13.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 718 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 0.00 23 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 23 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 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
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 4.38 +0.07 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.14 +0.06 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.91 +0.09 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 +0.09 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.43 +0.09 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 +0.07 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.97 +0.07 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.75 +0.08 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.52 +0.07 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.30 +0.06 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.89 +0.04 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.52 +0.04 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 +0.03 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 +0.02 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 +0.01 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.93 +0.10 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.67 +0.08 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 +0.10 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.20 +0.05 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 +0.08 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.76 +0.09 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.07 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.10 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.96 +0.04 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 +0.06 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 +0.04 26 0 2 0
29SEP26 12.00 C 0.98 0.98 0.98 1.06 +0.02 26 15 15 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.46 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 +0.06 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 +0.04 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.79 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 +0.08 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.36 +0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 -0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 +0.02 25 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.02 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
TOTAL CALL 1,240 15,419 -316
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.15 -0.05 15 0 646 0
30DEC25 12.50 P 0.00 0.00 0.00 0.55 -0.06 0 0 635 0
30DEC25 13.00 P 1.20 1.20 1.20 1.05 -0.08 0 100 45 -88
30DEC25 13.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.63 -0.02 85 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.60 -0.01 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.11 -0.09 109 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.56 -0.06 105 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 324 0
29JAN26 12.00 P 0.41 0.41 0.41 0.32 -0.04 19 10 274 0
29JAN26 12.50 P 0.00 0.00 0.00 0.65 -0.05 20 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.07 -0.08 20 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.06 -0.10 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.63 -0.05 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.09 -0.02 46 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.60 -0.10 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.12 -0.08 61 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.56 -0.06 60 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 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.43 -0.05 20 0 132 0
26FEB26 12.50 P 0.00 0.00 0.00 0.76 -0.03 22 0 49 0
26FEB26 13.00 P 1.26 1.26 1.26 1.13 -0.06 21 100 105 +100
26FEB26 13.50 P 0.00 0.00 0.00 1.57 -0.05 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.06 -0.10 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.09 -0.02 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.60 -0.11 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.12 -0.08 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.56 -0.06 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.04 -0.01 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 24 0 20 0
30MAR26 11.00 P 0.22 0.22 0.20 0.19 -0.02 23 12 50 +4
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 -0.04 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 -0.06 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 -0.09 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.63 -0.05 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.09 -0.02 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.60 -0.11 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.13 -0.07 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.59 -0.07 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.60 -0.02 49 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 0.00 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 0.04 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 25 0 45 0
29JUN26 9.75 P 0.20 0.20 0.20 0.16 0.00 25 15 20 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.04 24 0 144 0
29JUN26 12.00 P 1.01 1.01 1.01 0.95 -0.03 24 15 10 +5
29JUN26 12.50 P 1.33 1.33 1.33 1.25 -0.03 23 15 15 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.59 -0.03 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 -0.04 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 -0.04 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 -0.04 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 +0.06 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.02 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.03 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.03 27 0 70 0
29SEP26 12.50 P 1.62 1.62 1.62 1.54 -0.02 27 15 15 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.90 -0.04 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 -0.04 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 0.00 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 -0.05 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 -0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.35 -0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 -0.02 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 -0.04 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.05 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.45 -0.08 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 -0.10 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.35 -0.05 29 0 0 0
TOTAL PUT 282 8,818 +61
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$ 54.70
30DEC25 29.00 C 0.00 0.00 0.00 25.73 +0.60 118 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.73 +0.60 107 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.73 +0.60 93 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.73 +0.60 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.73 +0.24 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.73 +0.60 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.73 +0.62 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.73 +0.59 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.74 +0.63 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.74 +0.60 73 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.74 +0.60 67 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.74 +0.60 60 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.74 +0.60 52 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.74 +0.60 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.74 +0.60 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.74 +0.59 0 0 792 0
30DEC25 45.00 C 0.00 0.00 0.00 9.74 +0.59 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.74 +0.59 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.74 +0.62 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.75 +0.63 29 0 73 0
30DEC25 49.00 C 0.00 0.00 0.00 5.75 +0.60 24 0 209 0
30DEC25 50.00 C 0.00 0.00 0.00 4.75 +0.65 19 0 714 0
30DEC25 52.50 C 0.00 0.00 0.00 2.27 +0.52 13 0 954 0
30DEC25 55.00 C 0.29 0.44 0.26 0.38 +0.03 13 606 2,826 -18
30DEC25 57.50 C 0.00 0.00 0.00 0.01 -0.02 13 0 1,943 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,858 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.85 +0.64 31 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.85 +0.63 24 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.85 +0.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.86 +0.60 24 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.86 +0.40 15 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.87 +0.61 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.87 +0.58 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.89 +0.58 18 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.92 +0.58 18 0 48 0
29JAN26 50.00 C 4.40 4.57 4.40 4.98 +0.59 18 60 47 +18
29JAN26 52.50 C 0.00 0.00 0.00 2.78 +0.38 17 0 146 0
29JAN26 55.00 C 1.02 1.23 1.02 1.29 +0.23 18 14 5,182 +4
29JAN26 57.50 C 0.39 0.51 0.39 0.47 +0.08 18 8 567 +5
29JAN26 60.00 C 0.16 0.20 0.16 0.13 +0.02 18 24 511 +24
29JAN26 62.50 C 0.00 0.00 0.00 0.03 0.00 19 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 146 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.95 +0.59 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.96 +0.60 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.97 +0.62 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.98 +0.31 19 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.89 +0.47 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.87 +0.19 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.89 +0.46 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.11 +0.42 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.21 +0.36 17 0 63 0
26FEB26 55.00 C 1.70 1.70 1.70 1.78 +0.25 18 4 56 +4
26FEB26 57.50 C 0.00 0.00 0.00 0.86 +0.11 18 0 523 0
26FEB26 60.00 C 0.42 0.42 0.42 0.38 +0.07 19 10 161 +10
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.96 +0.61 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.97 +0.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.98 +0.39 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.99 +0.36 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.00 +0.41 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.01 +0.90 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.78 +0.37 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.79 +0.05 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.74 +0.34 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.74 -0.01 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.05 +0.45 18 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.85 +0.41 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.95 +0.46 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.96 +0.57 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.97 +0.44 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 9.98 +0.31 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.93 +0.35 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.04 +0.36 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.15 +0.30 13 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.31 +0.50 16 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.51 +0.37 17 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.74 +0.33 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.36 +0.26 19 0 983 0
30MAR26 57.50 C 0.00 0.00 0.00 1.38 +0.13 20 0 454 0
30MAR26 60.00 C 0.82 0.82 0.82 0.79 +0.13 20 2 389 -2
30MAR26 62.50 C 0.00 0.00 0.00 0.39 +0.07 20 0 230 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 20.01 +0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.90 +0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.90 +0.16 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.94 +0.54 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.30 +0.55 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.05 +0.45 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.06 +0.44 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.03 +0.40 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.10 +0.32 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.18 +0.33 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.26 +0.27 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.37 +0.33 14 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.43 +0.14 15 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.60 +0.14 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.82 +0.41 18 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.07 +0.33 18 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.42 +0.29 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.07 +0.26 19 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.06 +0.19 20 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 +0.21 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.86 +0.16 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.51 +0.10 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.06 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 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 14.11 +0.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.15 +0.51 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.21 +0.43 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.29 +0.44 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.38 +0.39 16 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.46 +0.37 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.66 +0.35 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.89 +0.42 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.15 +0.41 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.47 +0.46 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.94 +0.27 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.68 +0.33 20 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.70 +0.28 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.94 +0.12 20 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 +0.20 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.15 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 +0.11 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 +0.09 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.42 +0.55 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.27 +0.38 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.37 +0.42 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.60 +0.57 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.66 +0.41 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.88 +0.43 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.17 +0.43 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.47 +0.38 18 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 6.83 +0.17 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.56 +0.33 20 0 0 0
30DEC26 55.00 C 3.80 3.80 3.80 4.19 +0.25 19 10 234 0
30DEC26 57.50 C 0.00 0.00 0.00 3.20 +0.19 19 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.45 +0.16 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.91 +0.12 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 +0.09 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 +0.08 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.05 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.04 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
TOTAL CALL 738 31,582 +45
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 440 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 23 6 2,774 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.13 13 0 1,011 0
30DEC25 55.00 P 1.20 1.20 0.90 0.66 -0.59 13 36 643 +14
30DEC25 57.50 P 0.00 0.00 0.00 2.88 -0.62 22 0 238 0
30DEC25 60.00 P 0.00 0.00 0.00 5.46 -0.62 41 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 8.03 -0.42 58 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.61 -0.62 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.18 -0.27 91 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.76 -0.19 107 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.33 -0.30 122 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.91 -0.56 137 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.30 -0.60 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 154 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 -0.06 19 0 1,116 0
29JAN26 52.50 P 0.70 0.71 0.55 0.50 -0.20 19 60 692 +60
29JAN26 55.00 P 0.00 0.00 0.00 1.49 -0.37 19 0 231 0
29JAN26 57.50 P 3.72 3.72 3.72 3.21 -0.53 20 3 109 +3
29JAN26 60.00 P 0.00 0.00 0.00 5.49 -0.59 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.03 -0.44 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.61 -0.62 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.18 -0.29 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.76 -0.62 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.33 -0.30 66 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.91 -0.56 74 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.30 -0.60 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.17 -0.06 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 -0.10 19 0 255 0
26FEB26 52.50 P 1.03 1.03 1.03 0.84 -0.18 19 15 417 +15
26FEB26 55.00 P 0.00 0.00 0.00 1.89 -0.31 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 3.51 -0.47 20 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 5.61 -0.48 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.04 -0.61 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.61 -0.62 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.18 -0.62 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.76 -0.62 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.33 -0.30 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.91 -0.56 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.30 -0.60 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 308 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 159 0
30MAR26 49.00 P 0.47 0.47 0.47 0.39 -0.09 20 15 207 +15
30MAR26 50.00 P 0.70 0.72 0.62 0.57 -0.12 20 45 667 +15
30MAR26 52.50 P 1.47 1.47 1.25 1.25 -0.20 20 33 374 +20
30MAR26 55.00 P 0.00 0.00 0.00 2.37 -0.27 21 0 304 0
30MAR26 57.50 P 4.30 4.30 4.30 3.92 -0.38 21 14 89 +14
30MAR26 60.00 P 0.00 0.00 0.00 5.86 -0.51 22 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 8.12 -0.58 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.61 -0.62 29 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.18 -0.62 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.76 -0.62 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.33 -0.30 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.91 -0.56 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.30 -0.60 0 0 0 0
29JUN26 35.00 P 0.06 0.06 0.06 0.01 0.00 22 10 47 +10
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.55 -0.06 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.73 -0.08 20 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.96 -0.08 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.23 -0.11 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.54 -0.14 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.56 -0.17 21 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.88 -0.17 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.53 -0.28 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.42 -0.39 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.53 -0.14 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.78 -0.30 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.10 -0.26 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.32 -0.11 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.71 -0.55 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.12 -0.54 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.39 -0.59 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.85 -0.59 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 379 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 -0.05 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.96 -0.08 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.20 -0.08 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.48 -0.10 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.78 -0.13 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.15 -0.14 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.21 -0.20 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.54 -0.28 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.14 -0.33 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.95 -0.39 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.96 -0.43 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 12.11 -0.48 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.39 -0.49 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.75 -0.41 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.09 -0.42 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.44 -0.48 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.43 -0.57 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.87 -0.57 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.08 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.10 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.77 -0.11 20 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.95 -0.15 20 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.18 -0.15 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.43 -0.19 20 0 6 0
30DEC26 48.00 P 1.79 1.79 1.79 1.73 -0.19 20 1 1 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.23 20 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.42 -0.24 20 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.50 -0.30 20 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 4.82 -0.37 21 0 53 0
30DEC26 57.50 P 0.00 0.00 0.00 6.19 -0.62 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.16 -0.48 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.12 -0.52 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.24 -0.54 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.48 -0.56 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.81 -0.57 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.21 -0.47 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.64 -0.35 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.90 -0.44 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.87 -0.59 20 0 0 0
TOTAL PUT 238 21,500 +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$ 40.14
30DEC25 20.00 C 0.00 0.00 0.00 20.16 +0.75 123 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.16 +0.94 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.16 +0.68 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.16 +0.90 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.16 +0.85 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.16 +0.68 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.16 +0.93 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.17 +0.94 83 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.17 +0.94 74 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.17 +0.82 65 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.17 +0.94 56 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.17 +0.94 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.17 +0.94 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.17 +0.75 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.17 +0.78 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.17 +0.93 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.17 +0.93 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.18 +0.93 20 0 56 0
30DEC25 38.00 C 0.00 0.00 0.00 2.19 +0.91 17 0 178 0
30DEC25 39.00 C 0.00 0.00 0.00 1.27 +0.70 16 0 183 0
30DEC25 40.00 C 0.33 0.36 0.32 0.54 +0.37 16 33 322 +20
30DEC25 41.00 C 0.12 0.12 0.11 0.17 +0.13 16 70 280 -24
30DEC25 42.00 C 0.05 0.05 0.05 0.04 +0.03 17 26 319 +19
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.24 +0.94 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.24 +0.89 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.25 +0.94 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.25 +0.94 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.25 +0.93 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.26 +0.84 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.26 +0.87 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.17 +0.82 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.30 +1.01 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.27 +0.76 0 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.44 +0.73 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.71 +0.64 17 0 114 0
29JAN26 40.00 C 0.73 1.00 0.73 1.12 +0.49 18 212 273 +186
29JAN26 41.00 C 0.41 0.63 0.41 0.68 +0.33 18 92 166 +80
29JAN26 42.00 C 0.28 0.38 0.28 0.38 +0.21 18 90 177 +60
29JAN26 43.00 C 0.00 0.00 0.00 0.21 +0.13 19 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 +0.07 18 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.31 +0.93 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.32 +0.94 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.33 +0.94 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.33 +0.93 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.34 +0.74 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.36 +0.79 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.40 +0.77 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.34 +0.75 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.49 +0.80 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.72 +0.69 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.04 +0.64 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.48 +0.52 18 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 1.02 +0.38 18 0 6 0
26FEB26 42.00 C 0.00 0.00 0.00 0.68 +0.29 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.44 +0.22 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.28 +0.16 19 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 +0.09 19 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 +0.05 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.31 +0.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.32 +0.93 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.33 +0.85 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.34 +0.94 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.35 +0.94 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.36 +0.88 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.37 +0.94 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.38 +0.94 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.38 +0.93 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.37 +0.90 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.41 +0.94 22 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.33 +0.59 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.44 +0.70 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.48 +0.88 21 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.36 +0.55 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.45 +0.55 11 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.61 +0.55 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.83 +0.74 18 0 0 0
30MAR26 38.00 C 2.78 2.78 2.78 3.12 +0.65 19 25 31 +16
30MAR26 39.00 C 0.00 0.00 0.00 2.49 +0.60 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.94 +0.51 20 0 71 0
30MAR26 41.00 C 1.18 1.18 1.18 1.48 +0.40 20 2 33 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 +0.31 20 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 0.83 +0.27 20 0 30 0
30MAR26 44.00 C 0.63 0.63 0.63 0.61 +0.22 21 5 64 +5
30MAR26 45.00 C 0.42 0.42 0.42 0.43 +0.17 21 15 43 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.29 +0.12 20 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 +0.09 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 +0.06 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.45 +0.94 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.47 +0.94 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.48 +0.94 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.49 +0.93 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.51 +0.94 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.52 +0.93 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.54 +0.93 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.41 +0.52 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.60 +0.67 21 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.44 +0.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.48 +0.46 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.61 +0.69 11 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.77 +0.61 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.99 +0.53 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.26 +0.64 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.59 +0.69 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.99 +0.62 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.45 +0.55 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 +0.46 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.60 +0.36 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.27 +0.32 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 +0.30 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.82 +0.28 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.63 +0.23 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 +0.18 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.35 +0.14 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 +0.12 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 +0.09 21 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.51 +0.94 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.52 +0.93 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.54 +0.92 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.57 +0.68 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.61 +0.68 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.44 +0.62 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.53 +0.44 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.69 +0.46 15 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.88 +0.60 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.13 +0.67 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.45 +0.58 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 +0.64 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.24 +0.57 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.75 +0.52 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.31 +0.47 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.41 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 +0.30 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 +0.26 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.11 +0.25 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 +0.25 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 +0.21 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.17 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 +0.15 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 +0.12 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.59 +0.70 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.64 +0.71 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.72 +0.89 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.83 +0.74 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.99 +0.76 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.20 +0.80 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.47 +0.75 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.65 +0.56 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 4.06 +0.54 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.51 +0.57 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.04 +0.53 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.61 +0.49 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 +0.42 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.35 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.61 +0.27 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.38 +0.25 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.22 +0.30 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 +0.25 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.83 +0.22 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 +0.18 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 +0.16 19 0 0 0
TOTAL CALL 570 5,754 +377
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 108 0
30DEC25 38.00 P 0.05 0.05 0.05 0.02 -0.06 18 2 195 0
30DEC25 39.00 P 0.25 0.25 0.23 0.10 -0.26 17 60 303 0
30DEC25 40.00 P 0.56 0.56 0.45 0.40 -0.57 17 35 262 +32
30DEC25 41.00 P 0.00 0.00 0.00 1.03 -0.84 18 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 1.93 -0.95 22 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 2.95 -0.96 31 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.98 -0.82 41 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.01 -0.79 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.04 -0.76 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.07 -0.73 69 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.10 -0.70 78 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.13 -0.90 87 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.14 -0.89 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 20 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 266 0
29JAN26 37.00 P 0.18 0.18 0.18 0.11 -0.07 19 2 125 -2
29JAN26 38.00 P 0.36 0.36 0.31 0.25 -0.16 19 46 196 +6
29JAN26 39.00 P 0.67 0.70 0.64 0.50 -0.29 19 158 381 +128
29JAN26 40.00 P 1.23 1.25 1.01 0.91 -0.44 19 237 342 +199
29JAN26 41.00 P 0.00 0.00 0.00 1.48 -0.60 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.14 -0.81 18 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.96 -0.95 18 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.00 -0.80 24 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.01 -0.79 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.04 -0.76 33 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.07 -0.73 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.10 -0.70 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.13 -0.90 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.16 -0.87 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 -0.11 19 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.46 -0.18 19 0 20 0
26FEB26 39.00 P 0.91 0.91 0.91 0.77 -0.29 19 15 26 +10
26FEB26 40.00 P 0.00 0.00 0.00 1.20 -0.41 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.75 -0.53 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.43 -0.57 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.21 -0.77 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.09 -0.74 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.03 -0.86 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.04 -0.76 27 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.07 -0.73 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.10 -0.70 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.13 -0.90 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.16 -0.87 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 -0.05 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.08 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.12 21 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.51 -0.16 21 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.78 -0.20 21 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.14 -0.29 21 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.59 -0.41 21 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.13 -0.52 21 0 0 0
30MAR26 42.00 P 3.22 3.22 3.22 2.77 -0.52 21 5 15 +5
30MAR26 43.00 P 0.00 0.00 0.00 3.50 -0.70 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.30 -0.63 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.18 -0.84 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.11 -0.70 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.08 -0.72 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.10 -0.70 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.13 -0.90 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.16 -0.87 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 -0.07 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.50 -0.11 21 0 40 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 -0.13 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.00 -0.16 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.35 -0.20 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.76 -0.25 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.24 -0.32 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.78 -0.41 21 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.40 -0.40 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.08 -0.31 22 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.82 -0.55 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.60 -0.47 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.42 -0.46 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.29 -0.54 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.19 -0.81 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.11 -0.73 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.05 -0.52 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.01 -0.77 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.07 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 -0.11 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 -0.15 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 -0.20 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 -0.24 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.67 -0.29 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.10 -0.34 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.59 -0.40 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 -0.47 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.74 -0.46 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.40 -0.56 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.10 -0.63 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.87 -0.66 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.66 -0.57 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.50 -0.75 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.36 -0.75 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.26 -0.81 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.18 -0.74 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.11 -0.72 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.09 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.13 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.16 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.19 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.25 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.29 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.26 -0.34 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 -0.40 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.29 -0.45 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.89 -0.48 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 -0.55 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.23 -0.51 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.97 -0.56 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.66 -0.57 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.57 -0.68 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.36 -0.75 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 -0.81 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.18 -0.74 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.11 -0.72 23 0 0 0
TOTAL PUT 560 5,286 +378
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$ 28.80
30DEC25 8.25 C 0.00 0.00 0.00 20.56 +0.13 237 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 20.31 +0.35 229 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 20.06 +0.34 221 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.81 +0.14 214 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.56 +0.31 206 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.31 +0.07 197 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.06 +0.07 189 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.81 +0.29 179 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 18.31 +0.17 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.81 +0.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 17.31 +0.34 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.81 +0.34 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.31 +0.33 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.81 +0.23 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.31 +0.24 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.81 +0.35 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.31 +0.34 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.81 +0.34 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 13.31 +0.33 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.82 +0.26 125 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 12.32 +0.25 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.95 +0.47 181 0 3,279 0
30DEC25 17.50 C 0.00 0.00 0.00 11.32 +0.35 103 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.82 +0.35 96 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 10.32 +0.35 89 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.82 +0.28 82 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 9.32 +0.35 76 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.82 +0.35 68 0 711 0
30DEC25 21.00 C 0.00 0.00 0.00 7.82 +0.34 0 0 864 0
30DEC25 22.00 C 0.00 0.00 0.00 6.82 +0.34 0 0 1,796 0
30DEC25 23.00 C 6.03 6.03 5.65 5.82 +0.34 0 2 4,866 0
30DEC25 24.00 C 0.00 0.00 0.00 4.82 +0.34 0 0 1,441 0
30DEC25 25.00 C 3.66 3.66 3.66 3.83 +0.32 35 25 5,244 -25
30DEC25 26.00 C 2.75 2.75 2.75 2.85 +0.33 33 1 1,361 -1
30DEC25 27.00 C 0.00 0.00 0.00 1.86 +0.22 24 0 1,597 0
30DEC25 28.00 C 1.05 1.20 0.93 1.09 +0.17 29 626 3,915 +161
30DEC25 29.00 C 0.51 0.60 0.40 0.53 +0.07 30 865 4,493 +424
30DEC25 30.00 C 0.20 0.26 0.16 0.26 +0.05 34 164 1,678 -10
30DEC25 31.00 C 0.10 0.11 0.07 0.12 +0.03 36 36 1,115 -6
30DEC25 32.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 651 0
30DEC25 33.00 C 0.02 0.02 0.02 0.03 +0.01 42 69 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.85 +0.23 0 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.36 +0.34 68 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.86 +0.30 62 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.36 +0.29 55 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.95 +0.43 87 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.36 +0.34 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.86 +0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.37 +0.34 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.87 +0.33 44 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.37 +0.36 37 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.87 +0.34 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.88 +0.34 37 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.89 +0.31 35 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.91 +0.30 34 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 5.11 +0.44 46 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 4.05 +0.22 34 0 1,986 0
29JAN26 26.00 C 0.00 0.00 0.00 3.12 +0.20 30 0 2,758 0
29JAN26 27.00 C 0.00 0.00 0.00 2.40 +0.21 32 0 421 0
29JAN26 28.00 C 1.81 1.81 1.72 1.79 +0.14 34 12 2,961 0
29JAN26 29.00 C 1.26 1.39 1.20 1.27 +0.07 34 69 2,082 +10
29JAN26 30.00 C 0.81 0.95 0.81 0.93 +0.08 35 108 3,271 +11
29JAN26 31.00 C 0.58 0.67 0.58 0.67 +0.07 37 21 2,481 0
29JAN26 32.00 C 0.46 0.48 0.40 0.49 +0.06 38 41 1,365 +8
29JAN26 33.00 C 0.33 0.33 0.30 0.35 +0.04 39 26 2,168 +26
29JAN26 34.00 C 0.25 0.25 0.25 0.26 +0.03 41 5 943 +5
29JAN26 35.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 316 0
29JAN26 36.00 C 0.11 0.11 0.11 0.14 +0.02 43 7 374 +7
29JAN26 37.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 12.40 +0.33 42 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.95 +0.37 61 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.36 +0.27 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.91 +0.13 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.41 +0.32 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.92 +0.34 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.37 +0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.87 +0.29 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.95 +0.35 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.07 +0.35 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.13 +0.38 40 0 0 0
26FEB26 24.00 C 4.78 4.78 4.78 5.11 +0.43 33 1 250 -1
26FEB26 25.00 C 0.00 0.00 0.00 4.45 +0.58 39 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 3.44 +0.22 32 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.76 +0.14 33 0 649 0
26FEB26 28.00 C 2.19 2.21 2.02 2.17 +0.13 33 11 1,185 -11
26FEB26 29.00 C 1.63 1.65 1.56 1.67 +0.07 33 415 1,965 +325
26FEB26 30.00 C 1.34 1.34 1.21 1.31 +0.07 34 12 2,047 +12
26FEB26 31.00 C 1.08 1.08 1.00 1.03 +0.07 36 11 184 0
26FEB26 32.00 C 0.77 0.77 0.77 0.81 +0.08 37 3 441 +3
26FEB26 33.00 C 0.00 0.00 0.00 0.64 +0.07 38 0 415 0
26FEB26 34.00 C 0.43 0.43 0.43 0.51 +0.07 39 10 226 +10
26FEB26 35.00 C 0.00 0.00 0.00 0.41 +0.07 40 0 175 0
26FEB26 36.00 C 0.27 0.27 0.27 0.33 +0.07 41 100 100 +25
26FEB26 37.00 C 0.22 0.22 0.22 0.27 +0.07 42 2 67 +2
26FEB26 38.00 C 0.00 0.00 0.00 0.22 +0.07 43 0 25 0
26FEB26 39.00 C 0.00 0.00 0.00 0.19 +0.07 45 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 304 0
26FEB26 41.00 C 0.10 0.10 0.10 0.13 +0.06 47 4 4 +4
30MAR26 8.25 C 0.00 0.00 0.00 20.62 +0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.37 +0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.15 +0.36 96 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.88 +0.21 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.67 +0.42 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.38 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.14 +0.15 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.89 +0.26 68 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.39 +0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.90 +0.36 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.40 +0.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.87 +0.23 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.44 +0.37 71 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.91 +0.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.42 +0.35 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.81 +0.25 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.43 +0.34 46 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.93 +0.31 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.55 +0.45 67 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.86 +0.20 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.52 +0.38 57 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.95 +0.34 34 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.46 +0.33 37 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.91 +0.13 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 +0.45 52 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.92 +0.25 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.43 +0.06 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.95 +0.23 0 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 8.00 +0.26 27 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 7.07 +0.19 31 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 6.24 +0.25 35 0 897 0
30MAR26 24.00 C 5.24 5.24 5.22 5.56 +0.31 40 16 5,193 +14
30MAR26 25.00 C 0.00 0.00 0.00 4.56 +0.35 34 0 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 3.91 +0.36 35 0 1,807 0
30MAR26 27.00 C 0.00 0.00 0.00 3.18 +0.14 34 0 2,495 0
30MAR26 28.00 C 2.63 2.63 2.52 2.63 +0.14 34 6 4,546 +6
30MAR26 29.00 C 0.00 0.00 0.00 2.14 +0.08 35 0 754 0
30MAR26 30.00 C 0.00 0.00 0.00 1.76 +0.06 35 0 3,301 0
30MAR26 31.00 C 1.42 1.42 1.41 1.43 +0.04 36 13 991 0
30MAR26 32.00 C 1.20 1.20 1.20 1.16 +0.01 36 3 938 0
30MAR26 33.00 C 0.00 0.00 0.00 0.96 +0.02 37 0 106 0
30MAR26 34.00 C 0.00 0.00 0.00 0.78 0.00 38 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.64 0.00 38 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.53 0.00 39 0 375 0
30MAR26 37.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.97 +0.20 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.47 +0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.98 +0.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.49 +0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.00 +0.36 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.51 +0.25 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.02 +0.28 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.52 +0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.03 +0.31 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.54 +0.30 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.05 +0.30 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.56 +0.24 31 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.01 +0.23 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.52 +0.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.95 +0.34 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.46 +0.22 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.91 +0.07 0 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.62 +0.45 26 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.14 +0.18 27 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.67 +0.16 28 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 +0.16 31 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.21 +0.17 25 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.31 -0.03 26 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.55 +0.03 29 0 1,356 0
29JUN26 24.00 C 5.85 5.85 5.85 5.81 +0.16 31 2 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.13 +0.19 32 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.55 +0.09 33 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 +0.17 33 0 2,033 0
29JUN26 28.00 C 3.42 3.42 3.42 3.45 +0.07 34 1 2,346 0
29JUN26 29.00 C 3.01 3.15 3.01 3.00 +0.07 34 37 107 +37
29JUN26 30.00 C 2.63 2.67 2.63 2.63 +0.07 35 17 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.30 +0.07 35 0 132 0
29JUN26 32.00 C 2.02 2.02 2.02 2.01 +0.06 36 7 53 0
29JUN26 33.00 C 1.77 1.77 1.77 1.76 +0.05 37 10 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.55 +0.06 37 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.37 +0.05 38 1,000 1,106 +1,000
29JUN26 36.00 C 0.00 0.00 0.00 1.21 +0.05 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.07 +0.05 39 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.95 +0.04 39 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.76 +0.04 41 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.68 +0.03 41 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.54 +0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.05 +0.16 26 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.56 +0.17 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.01 +0.14 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.52 +0.07 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.95 +0.03 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 +0.11 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.05 +0.11 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.62 +0.15 24 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.14 +0.07 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.67 +0.05 26 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.23 +0.04 28 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.41 +0.05 31 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 +0.16 34 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 +0.14 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.03 -0.06 31 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 -0.16 32 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 5.15 +0.16 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.43 +0.22 34 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.90 +0.02 34 0 118 0
29SEP26 29.00 C 0.00 0.00 0.00 3.55 +0.05 35 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.21 +0.08 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.88 +0.07 36 0 125 0
29SEP26 32.00 C 0.00 0.00 0.00 2.58 +0.06 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.32 +0.05 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.09 +0.07 37 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.89 +0.07 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.71 +0.08 38 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 +0.08 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.39 +0.07 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.26 +0.08 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 +0.06 39 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 +0.05 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.10 +0.18 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.69 +0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.17 +0.14 29 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.79 +0.21 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.31 +0.17 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.89 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.37 +0.05 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 +0.20 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.94 +0.18 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.19 +0.16 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 +0.13 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.96 +0.16 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 +0.09 33 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.90 +0.10 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 +0.12 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 +0.04 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.69 +0.04 35 0 26 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 +0.04 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.07 +0.04 35 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.83 +0.05 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 +0.03 36 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.36 +0.03 37 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.69 -0.06 36 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 -0.08 37 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.10 37 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.09 37 0 10 0
TOTAL CALL 3,758 145,953 +2,036
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 258 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 252 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 241 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 236 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 215 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 188 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,111 0
30DEC25 24.00 P 0.02 0.02 0.02 0.01 0.00 47 2 2,071 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 -0.02 38 1 5,110 -1
30DEC25 26.00 P 0.04 0.05 0.04 0.03 -0.03 34 123 4,339 -11
30DEC25 27.00 P 0.15 0.15 0.09 0.10 -0.08 32 205 2,769 +13
30DEC25 28.00 P 0.34 0.37 0.30 0.29 -0.17 31 282 2,825 -39
30DEC25 29.00 P 0.80 0.99 0.69 0.74 -0.22 32 270 2,437 +42
30DEC25 30.00 P 0.00 0.00 0.00 1.44 -0.30 34 0 218 0
30DEC25 31.00 P 0.00 0.00 0.00 2.38 -0.25 43 0 81 0
30DEC25 32.00 P 0.00 0.00 0.00 3.34 -0.24 51 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.34 -0.22 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.35 -0.20 72 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.39 -0.27 85 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.42 -0.12 97 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.45 -0.09 109 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.48 -0.18 121 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.51 -0.03 132 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.28 -0.27 108 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.57 +0.03 153 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,421 0
29JAN26 19.50 P 0.01 0.01 0.01 0.01 0.00 48 99 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,490 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,576 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2,244 0
29JAN26 24.00 P 0.13 0.13 0.10 0.08 -0.02 35 10 2,144 -3
29JAN26 25.00 P 0.22 0.22 0.19 0.17 -0.05 35 38 1,890 +4
29JAN26 26.00 P 0.40 0.43 0.34 0.34 -0.08 35 143 2,196 -57
29JAN26 27.00 P 0.65 0.65 0.59 0.59 -0.11 35 55 1,414 +24
29JAN26 28.00 P 0.94 0.98 0.94 0.96 -0.16 35 15 694 +9
29JAN26 29.00 P 1.42 1.60 1.42 1.46 -0.20 36 102 346 +22
29JAN26 30.00 P 0.00 0.00 0.00 2.12 -0.20 38 0 55 0
29JAN26 31.00 P 0.00 0.00 0.00 2.88 -0.19 40 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.65 -0.22 40 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.59 -0.18 44 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.42 -0.37 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.46 -0.20 50 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.42 -0.19 53 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.49 -0.07 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.50 -0.16 66 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.51 -0.03 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.39 -0.16 68 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.57 +0.03 82 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
26FEB26 20.00 P 0.04 0.04 0.04 0.02 +0.01 38 10 95 +10
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 337 0
26FEB26 22.00 P 0.09 0.09 0.09 0.07 +0.03 36 4 2,513 +4
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 438 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 907 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 1,102 0
26FEB26 26.00 P 0.64 0.64 0.61 0.60 -0.05 35 2 701 0
26FEB26 27.00 P 0.94 0.98 0.94 0.91 -0.11 35 16 605 +14
26FEB26 28.00 P 1.49 1.49 1.31 1.32 -0.14 35 116 983 +40
26FEB26 29.00 P 1.81 1.81 1.81 1.81 -0.20 35 15 175 0
26FEB26 30.00 P 0.00 0.00 0.00 2.42 -0.20 36 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.20 -0.22 38 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.00 -0.15 40 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.85 -0.01 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.58 -0.27 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.67 -0.10 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.42 -0.34 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.60 -0.06 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.50 -0.16 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.51 -0.06 57 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.50 -0.08 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.57 +0.03 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1,338 0
30MAR26 20.00 P 0.11 0.11 0.11 0.05 +0.01 37 2 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 2,093 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 14,499 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 0.00 36 0 3,004 0
30MAR26 24.00 P 0.46 0.46 0.46 0.43 -0.01 36 10 10,680 0
30MAR26 25.00 P 0.66 0.66 0.66 0.65 -0.04 36 3 1,623 0
30MAR26 26.00 P 1.00 1.00 0.93 0.92 -0.09 36 151 3,753 +151
30MAR26 27.00 P 0.00 0.00 0.00 1.26 -0.14 36 0 168 0
30MAR26 28.00 P 1.76 1.77 1.69 1.71 -0.14 36 21 2,221 +21
30MAR26 29.00 P 2.26 2.26 2.26 2.24 -0.17 37 15 996 +12
30MAR26 30.00 P 2.87 2.87 2.87 2.86 -0.16 38 15 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.53 -0.21 38 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.27 -0.14 39 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.02 -0.25 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.64 -0.46 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.72 -0.25 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.59 -0.23 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.66 -0.36 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.63 -0.08 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.51 -0.37 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.50 -0.11 51 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.57 -0.05 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 34 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 1,012 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 1,089 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.07 34 0 386 0
29JUN26 24.00 P 0.89 0.89 0.89 0.83 -0.09 35 2 311 -2
29JUN26 25.00 P 0.00 0.00 0.00 1.12 -0.13 35 1,000 5,617 +1,000
29JUN26 26.00 P 1.51 1.51 1.51 1.48 -0.14 35 4 2,353 -4
29JUN26 27.00 P 0.00 0.00 0.00 1.91 -0.14 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.40 -0.15 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 2.91 -0.19 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.56 -0.16 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.14 38 0 0 0
29JUN26 32.00 P 4.84 4.84 4.84 4.97 -0.25 39 1 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.75 -0.05 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.40 -0.08 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.39 +0.11 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.10 -0.06 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.13 -0.06 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.87 -0.10 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.78 -0.36 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.69 -0.28 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.63 -0.21 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.07 32 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.07 32 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.10 32 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.11 33 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.13 33 0 599 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.13 34 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.12 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 -0.11 35 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.14 -0.08 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.11 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 -0.11 36 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.69 -0.14 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 -0.15 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.98 -0.10 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.68 -0.10 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.40 -0.21 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 -0.17 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 -0.08 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.74 -0.09 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 -0.14 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.43 -0.15 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 -0.11 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.17 -0.35 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.10 +0.01 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.04 33 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 -0.04 34 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.08 34 0 100 0
30DEC26 24.00 P 1.74 1.74 1.74 1.70 -0.02 35 1 112 -1
30DEC26 25.00 P 2.08 2.08 2.06 2.10 +0.01 35 21 330 +21
30DEC26 26.00 P 0.00 0.00 0.00 2.52 -0.08 35 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.07 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 -0.09 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.09 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.73 -0.10 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 -0.10 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.07 -0.10 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.78 -0.14 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.53 -0.15 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 -0.13 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 -0.13 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.91 -0.14 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 -0.14 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.55 -0.19 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.46 -0.09 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.29 -0.22 39 0 0 0
TOTAL PUT 2,754 188,671 +1,269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.85
30DEC25 46.00 C 0.00 0.00 0.00 23.02 -0.06 121 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.99 -0.11 110 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.97 -0.12 101 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.99 -0.10 99 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.03 -0.08 100 0 0 0
30DEC25 52.50 C 16.55 16.55 16.55 16.50 -0.12 83 8 6 -5
30DEC25 55.00 C 0.00 0.00 0.00 14.02 -0.05 73 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.53 -0.05 61 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.05 -0.07 50 0 4 0
30DEC25 62.50 C 0.00 0.00 0.00 6.54 -0.10 37 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.02 -0.11 24 0 117 0
30DEC25 67.50 C 1.45 1.55 1.45 1.55 -0.12 12 12 1,166 -12
30DEC25 70.00 C 0.00 0.00 0.00 0.16 -0.05 11 0 370 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 40 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.12 -0.08 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.14 -0.04 57 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.09 -0.11 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.11 -0.11 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.61 -0.13 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.16 -0.09 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.70 -0.05 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.16 -0.13 24 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.73 -0.10 20 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.23 -0.13 14 0 203 0
29JAN26 67.50 C 1.93 1.94 1.93 1.95 -0.15 10 42 382 -42
29JAN26 70.00 C 0.00 0.00 0.00 0.54 -0.15 9 0 1,011 0
29JAN26 72.50 C 0.00 0.00 0.00 0.08 -0.05 9 0 150 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.22 -0.11 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.27 -0.02 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.27 -0.06 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.29 -0.09 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.77 -0.05 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.18 -0.17 17 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.81 -0.17 24 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.36 -0.13 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.88 -0.12 16 0 22 0
26FEB26 65.00 C 4.39 4.39 4.32 4.47 -0.11 12 60 126 +60
26FEB26 67.50 C 2.26 2.26 2.26 2.34 -0.13 10 1 206 +1
26FEB26 70.00 C 0.89 0.89 0.89 0.91 -0.11 10 4 186 +4
26FEB26 72.50 C 0.00 0.00 0.00 0.25 -0.05 10 0 91 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.26 -0.04 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.25 -0.16 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.27 -0.09 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.28 -0.08 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.29 -0.10 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.78 -0.12 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.32 -0.14 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.83 -0.15 22 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.36 -0.13 18 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.90 -0.12 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.55 -0.11 12 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.48 -0.15 11 0 358 0
30MAR26 70.00 C 0.00 0.00 0.00 1.09 -0.11 10 0 425 0
30MAR26 72.50 C 0.00 0.00 0.00 0.37 -0.06 10 0 590 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 -0.02 10 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 22.25 -0.16 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.27 -0.11 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.28 -0.08 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.29 -0.10 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.78 -0.12 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.32 -0.14 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.87 -0.11 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.36 -0.13 14 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.92 -0.10 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.61 -0.05 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.82 -0.14 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 -0.10 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.76 -0.07 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 -0.04 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.02 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.25 -0.29 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.28 -0.28 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.28 -0.18 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.29 -0.10 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.78 -0.18 19 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.37 -0.09 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.87 -0.11 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.36 -0.13 11 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.95 -0.12 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.97 -0.11 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.50 0.00 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.19 -0.07 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.32 -0.05 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.75 -0.03 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.39 -0.02 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 -0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.28 -0.28 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.28 -0.18 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.29 -0.10 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.78 -0.18 10 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.37 -0.09 9 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.87 -0.11 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.46 -0.22 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.40 -0.27 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.73 -0.30 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.11 -0.32 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.73 -0.31 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 1.78 -0.27 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.10 -0.24 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.65 -0.19 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 -0.14 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.08 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 -0.06 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.04 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.02 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 - 11 0 0 -
TOTAL CALL 127 6,967 +6
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.09 0.00 10 0 1,126 0
30DEC25 70.00 P 1.26 1.26 1.18 1.26 +0.14 11 70 198 +30
30DEC25 72.50 P 3.62 3.62 3.62 3.65 +0.15 0 1 35 -1
30DEC25 75.00 P 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.15 +0.15 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.06 +0.56 79 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.15 +0.15 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.65 +0.15 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.15 +0.15 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.65 +0.15 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 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 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 12 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 9 0 333 0
29JAN26 67.50 P 0.31 0.31 0.31 0.30 -0.07 9 40 823 -40
29JAN26 70.00 P 1.45 1.53 1.40 1.43 +0.01 9 172 240 +172
29JAN26 72.50 P 0.00 0.00 0.00 3.65 +0.13 0 0 0 -150
29JAN26 75.00 P 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.15 +0.15 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.06 +0.56 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.15 +0.15 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.65 +0.15 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.15 +0.15 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.65 +0.15 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 0.01 -0.01 10 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 0.00 10 0 422 0
26FEB26 67.50 P 0.54 0.54 0.49 0.52 -0.02 10 11 430 -1
26FEB26 70.00 P 1.68 1.68 1.68 1.63 +0.02 9 40 168 0
26FEB26 72.50 P 0.00 0.00 0.00 3.67 +0.09 10 0 124 0
26FEB26 75.00 P 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.15 +0.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.06 +0.56 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.45 +0.45 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.65 +0.15 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.15 +0.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.65 +0.15 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 0.00 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.01 10 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.41 -0.02 10 0 321 0
30MAR26 67.50 P 0.00 0.00 0.00 1.18 -0.02 10 0 254 0
30MAR26 70.00 P 0.00 0.00 0.00 2.59 +0.04 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.58 +0.06 9 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.90 +0.09 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.31 +0.07 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.79 +0.42 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.23 +0.09 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.73 +0.09 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.64 +0.05 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.12 +0.13 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 0.00 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 0.00 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.76 0.00 10 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 1.66 +0.02 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.09 +0.06 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.00 +0.10 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.21 +0.09 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.31 -0.11 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.94 +0.13 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.37 +0.12 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.86 +0.16 15 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.24 +0.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.77 +0.10 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.23 +0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.01 11 0 2 0
29SEP26 60.00 P 0.26 0.26 0.26 0.19 +0.01 10 6 41 +6
29SEP26 62.50 P 0.00 0.00 0.00 0.48 +0.02 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.05 +0.05 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 1.99 +0.07 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.37 +0.10 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.18 +0.12 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.35 +0.14 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.69 +0.14 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.98 +0.07 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.37 +0.06 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.86 +0.09 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.26 +0.13 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.77 +0.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.23 +0.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.04 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.08 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.12 10 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 -0.16 10 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.13 -0.17 10 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.49 -0.14 10 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.26 -0.06 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.38 +0.01 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.75 +0.08 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.11 +0.08 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.57 +0.19 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.99 +0.20 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.33 +0.08 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.83 +0.11 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.28 - 14 0 0 -
TOTAL PUT 340 8,558 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.05
30DEC25 26.00 C 0.00 0.00 0.00 25.12 +0.49 172 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.08 +0.45 126 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.08 +0.46 116 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.08 +0.43 107 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.08 +0.39 96 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.08 +0.45 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.08 +0.45 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.08 +0.38 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.36 +0.74 150 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.08 +0.41 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.08 +0.41 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.38 +0.44 126 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.09 +0.46 61 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.09 +0.42 54 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.09 +0.41 48 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.09 +0.42 40 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.09 +0.41 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.29 +0.63 69 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.30 +0.45 63 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.09 +0.39 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.09 +0.47 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.10 +0.44 20 0 1,799 0
30DEC25 48.00 C 0.00 0.00 0.00 3.12 +0.38 19 0 1,967 0
30DEC25 49.00 C 0.00 0.00 0.00 2.24 +0.40 22 0 4,297 0
30DEC25 50.00 C 1.20 1.52 1.20 1.41 +0.22 20 49 4,051 -14
30DEC25 52.50 C 0.24 0.25 0.23 0.25 +0.03 20 86 4,834 0
30DEC25 55.00 C 0.06 0.06 0.06 0.02 0.00 21 2 1,830 -2
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 29 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 62 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.38 +0.44 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.19 +0.55 32 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.19 +0.41 26 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.19 +0.50 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.20 +0.53 24 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.21 +0.32 24 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.29 +0.58 30 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.48 +0.42 35 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.32 +0.56 25 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.41 +0.37 25 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 4.55 +0.45 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.76 +0.39 25 0 245 0
29JAN26 49.00 C 2.59 2.62 2.59 2.94 +0.23 23 70 2,545 +70
29JAN26 50.00 C 1.84 1.84 1.84 2.32 +0.18 24 1 1,327 +1
29JAN26 52.50 C 0.87 0.91 0.87 1.16 +0.09 24 178 2,748 +174
29JAN26 55.00 C 0.42 0.42 0.42 0.49 +0.03 25 15 733 +15
29JAN26 57.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 1,062 0
29JAN26 60.00 C 0.08 0.08 0.08 0.06 0.00 25 15 355 -3
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 31 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 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 11.32 +0.49 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.30 +0.61 19 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.47 +0.58 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.33 +0.56 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.55 +0.49 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.67 +0.62 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.84 +0.59 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 4.90 +0.40 24 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.33 +0.51 26 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 3.56 +0.37 25 0 83 0
26FEB26 50.00 C 2.39 2.52 2.20 2.97 +0.33 25 215 564 +155
26FEB26 52.50 C 1.36 1.36 1.36 1.81 +0.27 26 15 521 +15
26FEB26 55.00 C 0.74 0.74 0.74 1.02 +0.19 26 15 1,181 +15
26FEB26 57.50 C 0.39 0.39 0.39 0.53 +0.12 26 48 339 +24
26FEB26 60.00 C 0.00 0.00 0.00 0.26 +0.06 26 0 448 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +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 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.32 +0.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.24 +0.52 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.34 +0.45 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.36 +0.46 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.35 +0.58 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.38 +0.71 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.40 +0.45 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.45 +0.67 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.44 +0.66 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.52 +0.69 28 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.60 +0.77 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.50 +0.27 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.55 +0.45 21 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.72 +0.44 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.94 +0.44 25 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.19 +0.43 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.49 +0.42 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.99 +0.56 28 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.24 +0.40 27 0 379 0
30MAR26 50.00 C 3.00 3.00 3.00 3.68 +0.38 27 2 4,293 0
30MAR26 52.50 C 0.00 0.00 0.00 2.52 +0.32 27 0 3,538 0
30MAR26 55.00 C 0.00 0.00 0.00 1.66 +0.27 27 0 2,709 0
30MAR26 57.50 C 0.00 0.00 0.00 1.05 +0.20 28 0 3,480 0
30MAR26 60.00 C 0.54 0.54 0.53 0.64 +0.12 28 77 746 +50
30MAR26 62.50 C 0.00 0.00 0.00 0.37 +0.08 28 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.38 +0.52 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.40 +0.45 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.48 +0.42 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.60 +0.41 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.74 +0.40 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.90 +0.38 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.09 +0.37 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.31 +0.36 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.56 +0.35 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.85 +0.34 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.17 +0.33 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.72 +0.51 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.91 +0.29 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.51 +0.44 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.82 +0.26 26 0 448 0
29JUN26 52.50 C 0.00 0.00 0.00 3.66 +0.22 26 0 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.72 +0.17 26 0 4,536 0
29JUN26 57.50 C 0.00 0.00 0.00 1.99 +0.14 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 +0.11 26 0 201 0
29JUN26 62.50 C 0.00 0.00 0.00 1.02 +0.09 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 +0.06 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.51 +0.05 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.38 +0.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.40 +0.44 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.49 +0.42 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.61 +0.41 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.76 +0.41 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.93 +0.39 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.14 +0.40 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.36 +0.37 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.63 +0.37 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.93 +0.35 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.27 +0.35 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.72 +0.40 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.06 +0.32 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.51 +0.30 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.99 +0.20 25 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.87 +0.23 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.13 +0.26 27 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.38 +0.18 27 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 +0.14 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.32 +0.11 27 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 0.96 +0.08 27 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.71 +0.08 27 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.95 +0.38 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.17 +0.37 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.41 +0.35 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.69 +0.34 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.27 +0.59 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.61 +0.56 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.96 +0.53 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.37 +0.49 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.81 +0.28 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.07 +0.23 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.62 +0.24 26 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.63 +0.28 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 +0.24 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.09 +0.15 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 +0.13 27 0 42 0
30DEC26 62.50 C 0.00 0.00 0.00 1.96 +0.10 27 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.07 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 +0.07 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 +0.06 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
TOTAL CALL 788 64,807 +500
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 3,134 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.06 20 0 4,154 0
30DEC25 49.00 P 0.13 0.13 0.13 0.10 -0.13 20 1 1,929 -1
30DEC25 50.00 P 0.42 0.44 0.25 0.29 -0.23 20 89 5,461 -37
30DEC25 52.50 P 1.90 1.90 1.90 1.66 -0.46 21 100 2,494 0
30DEC25 55.00 P 0.00 0.00 0.00 3.95 -0.50 0 0 1,850 0
30DEC25 57.50 P 0.00 0.00 0.00 6.64 -0.27 52 0 159 0
30DEC25 60.00 P 0.00 0.00 0.00 9.22 -0.20 71 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.45 -0.45 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.18 -0.28 92 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.68 -0.28 103 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.18 -0.22 113 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.86 -0.04 137 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.39 -0.07 149 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.45 -0.49 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.95 -0.45 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 1,317 0
29JAN26 46.00 P 0.28 0.31 0.28 0.21 -0.09 25 7 814 0
29JAN26 47.00 P 0.52 0.52 0.52 0.35 -0.13 25 45 1,544 0
29JAN26 48.00 P 0.84 0.85 0.84 0.56 -0.16 25 10 3,980 0
29JAN26 49.00 P 0.00 0.00 0.00 0.84 -0.22 25 0 3,329 0
29JAN26 50.00 P 1.65 1.65 1.63 1.21 -0.27 25 3 3,475 0
29JAN26 52.50 P 0.00 0.00 0.00 2.56 -0.36 26 0 2,540 0
29JAN26 55.00 P 0.00 0.00 0.00 4.44 -0.43 28 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 6.72 -0.45 31 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.22 -0.46 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.79 -0.47 48 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.37 -0.46 57 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.94 -0.42 65 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.42 -0.49 71 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.89 -0.34 75 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.67 -0.16 89 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 0.00 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 0.00 26 0 23 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 274 0
26FEB26 45.00 P 0.54 0.54 0.54 0.37 -0.01 27 30 266 +15
26FEB26 46.00 P 0.61 0.61 0.61 0.54 -0.01 27 3 800 +3
26FEB26 47.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 375 0
26FEB26 48.00 P 1.36 1.36 1.36 1.03 -0.06 27 15 387 +15
26FEB26 49.00 P 1.82 1.82 1.62 1.38 -0.07 27 75 3,084 -30
26FEB26 50.00 P 0.00 0.00 0.00 1.79 -0.10 27 0 9,610 0
26FEB26 52.50 P 0.00 0.00 0.00 3.13 -0.18 27 0 353 0
26FEB26 55.00 P 0.00 0.00 0.00 4.88 -0.27 28 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 6.96 -0.35 30 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 9.30 -0.41 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.80 -0.46 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.37 -0.46 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.94 -0.47 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.52 -0.46 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.09 -0.25 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.67 -0.38 71 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 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 0.00 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 3,040 0
30MAR26 44.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 1,175 0
30MAR26 46.00 P 1.15 1.15 1.13 0.98 0.00 28 24 2,743 +24
30MAR26 47.00 P 0.00 0.00 0.00 1.26 -0.01 28 0 622 0
30MAR26 48.00 P 0.00 0.00 0.00 1.58 -0.03 28 0 851 0
30MAR26 49.00 P 0.00 0.00 0.00 1.97 -0.04 28 0 407 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 -0.06 29 0 3,579 0
30MAR26 52.50 P 0.00 0.00 0.00 3.74 -0.13 29 0 5,997 0
30MAR26 55.00 P 0.00 0.00 0.00 5.42 -0.18 30 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 7.36 -0.27 30 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.55 -0.33 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.90 -0.40 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.38 -0.45 39 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.94 -0.47 45 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.52 -0.46 50 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.09 -0.47 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.67 -0.46 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.06 -0.45 62 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.54 -0.74 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 -0.06 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.88 -0.07 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 -0.09 27 0 655 0
29JUN26 45.00 P 1.55 1.55 1.55 1.36 -0.09 27 2 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.66 -0.12 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 1.98 -0.14 27 0 472 0
29JUN26 48.00 P 2.50 2.50 2.50 2.37 -0.15 27 21 432 +21
29JUN26 49.00 P 0.00 0.00 0.00 2.78 -0.18 27 0 199 0
29JUN26 50.00 P 0.00 0.00 0.00 3.25 -0.19 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.58 -0.23 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.17 -0.28 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.98 -0.33 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.00 -0.37 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.19 -0.40 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.53 -0.42 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.97 -0.45 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.52 -0.46 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.09 -0.47 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.67 -0.46 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.24 -0.35 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.71 -0.57 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.03 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 -0.05 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 -0.04 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.18 -0.06 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.07 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 -0.11 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.02 -0.15 26 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 -0.19 26 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.76 -0.20 26 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 3.18 -0.24 26 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.65 -0.24 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.15 -0.27 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.78 -0.20 27 0 116 0
29SEP26 52.50 P 0.00 0.00 0.00 6.29 -0.13 27 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 7.70 -0.53 26 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 9.57 -0.34 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.46 -0.38 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.51 -0.42 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.63 -0.60 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.43 +0.05 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.29 -0.26 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.63 -0.33 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.98 -0.32 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.35 -0.09 27 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 -0.10 27 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.88 -0.12 27 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 -0.17 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.56 -0.16 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 -0.22 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 -0.22 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.75 -0.28 27 0 22 0
30DEC26 48.00 P 4.38 4.38 4.38 4.21 -0.30 27 4 4 +4
30DEC26 49.00 P 0.00 0.00 0.00 4.72 -0.32 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 -0.37 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 -0.39 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.37 -0.31 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.09 -0.27 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.01 -0.31 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.96 -0.40 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.15 -0.38 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.43 -0.29 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.65 -0.31 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.88 -0.47 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.29 -0.40 29 0 0 0
TOTAL PUT 429 116,509 +14
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$ 20.38
19DEC25 14.00 C 0.00 0.00 0.00 6.38 0.00 0 0 0 0
19DEC25 14.50 C 0.00 0.00 0.00 5.88 0.00 0 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 4.88 0.00 0 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.38 0.00 0 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
19DEC25 20.00 C 0.31 0.34 0.31 0.38 -0.01 0 7 0 -99
19DEC25 21.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 781 0
19DEC25 22.00 C 0.01 0.01 0.01 0.00 -0.01 0 790 821 +50
19DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 14.00 C 0.00 0.00 0.00 6.39 +0.01 124 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 6.06 +0.18 214 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.39 +0.01 102 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 4.89 +0.01 91 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.39 -0.11 81 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 3.89 0.00 71 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.39 -0.08 61 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 2.89 -0.01 52 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.39 -0.05 43 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 1.89 +0.01 34 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 0.89 -0.01 16 0 0 0
24DEC25 20.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 21 0
24DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 56 0
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.72 +0.08 235 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.39 0.00 125 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.01 +0.14 231 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.49 +0.08 209 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.99 +0.10 196 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.45 +0.08 166 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.97 +0.05 163 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.39 -0.05 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 6.97 +0.05 141 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.46 +0.04 127 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.06 +0.13 143 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.39 -0.03 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 4.89 +0.01 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.45 -0.05 84 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.90 +0.01 50 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.40 -0.07 43 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 2.98 +0.05 64 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.47 +0.03 53 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 1.94 +0.06 38 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 1.40 -0.01 17 0 5,994 0
30DEC25 19.50 C 0.00 0.00 0.00 0.90 -0.01 11 0 929 0
30DEC25 20.00 C 0.45 0.46 0.45 0.50 -0.05 18 17 2,505 -2
30DEC25 21.00 C 0.08 0.08 0.06 0.07 -0.02 18 32 2,667 +27
30DEC25 22.00 C 0.01 0.01 0.01 0.01 0.00 23 2 4,205 -2
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,876 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 240 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 0.00 116 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.01 +0.09 86 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.39 -0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.99 +0.07 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.46 +0.04 57 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.06 0.00 70 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.46 -0.10 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.98 +0.06 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.55 +0.05 52 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.03 +0.11 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.45 -0.02 25 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 2.99 +0.06 29 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.53 +0.05 29 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 1.99 +0.03 20 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.54 -0.01 20 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.14 -0.03 20 0 322 0
29JAN26 20.00 C 0.83 0.83 0.75 0.80 -0.02 20 3 2,138 0
29JAN26 21.00 C 0.36 0.38 0.31 0.34 0.00 20 1,176 2,792 +945
29JAN26 22.00 C 0.13 0.15 0.13 0.11 0.00 20 45 1,844 +35
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3,503 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 965 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.48 -0.05 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.06 0.00 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.46 -0.12 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.12 +0.09 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.55 -0.04 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.10 +0.04 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.53 +0.05 26 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.11 +0.06 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.53 +0.05 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.17 +0.05 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.70 +0.06 21 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 1.31 -0.04 20 0 196 0
26FEB26 20.00 C 0.00 0.00 0.00 1.00 -0.02 20 0 58 0
26FEB26 21.00 C 0.00 0.00 0.00 0.54 0.00 21 0 1,963 0
26FEB26 22.00 C 0.29 0.29 0.24 0.26 +0.01 21 366 3,169 +366
26FEB26 23.00 C 0.11 0.11 0.11 0.11 +0.01 21 100 827 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1,205 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 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 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 10.78 +0.07 75 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.47 +0.06 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.01 0.00 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.49 -0.02 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.99 +0.10 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.45 +0.01 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.01 -0.05 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.57 +0.02 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.00 -0.07 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.50 -0.05 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.06 -0.02 37 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.47 -0.11 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.14 +0.04 37 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.55 -0.10 25 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.10 -0.04 27 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.53 -0.04 13 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.21 +0.03 27 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.68 +0.06 22 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.34 +0.06 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 1.92 0.00 23 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.54 -0.01 22 0 2,010 0
30MAR26 20.00 C 0.00 0.00 0.00 1.23 -0.02 21 0 4,072 0
30MAR26 21.00 C 0.70 0.70 0.70 0.77 -0.01 22 10 2,121 +10
30MAR26 22.00 C 0.42 0.45 0.42 0.44 -0.01 22 1,080 2,377 +1,041
30MAR26 23.00 C 0.25 0.25 0.25 0.23 -0.01 22 50 1,107 +50
30MAR26 24.00 C 0.14 0.14 0.14 0.12 0.00 22 8 2,205 0
30MAR26 25.00 C 0.07 0.07 0.07 0.06 0.00 22 1 1,772 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 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 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.99 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.58 -0.13 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.01 -0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.59 -0.15 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.19 -0.01 40 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.51 -0.09 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.21 +0.09 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.61 -0.01 19 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.18 +0.03 26 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.73 +0.06 26 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.25 +0.04 24 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.76 -0.01 22 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.32 -0.07 21 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 +0.06 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.63 +0.04 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.15 +0.01 21 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 1.92 +0.03 23 0 743 0
29JUN26 20.00 C 1.66 1.66 1.66 1.64 0.00 23 2 270 +2
29JUN26 21.00 C 0.00 0.00 0.00 1.14 0.00 23 0 672 0
29JUN26 22.00 C 0.00 0.00 0.00 0.77 0.00 23 0 476 0
29JUN26 23.00 C 0.52 0.52 0.52 0.50 0.00 22 10 517 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 0.00 22 0 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 0.00 22 0 148 0
29JUN26 26.00 C 0.14 0.14 0.13 0.11 -0.01 22 300 5,368 +300
29JUN26 27.00 C 0.00 0.00 0.00 0.07 0.00 23 0 3,550 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 23 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 8.16 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.59 -0.15 29 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.19 -0.01 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.21 +0.09 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.63 0.00 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.18 +0.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.84 +0.11 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.40 +0.14 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 3.79 -0.04 21 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.41 -0.06 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.05 +0.01 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.72 -0.10 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 -0.08 23 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.13 +0.01 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 1.87 0.00 24 0 318 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 0.00 24 0 57 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 0.00 24 0 202 0
29SEP26 23.00 C 0.68 0.68 0.68 0.80 0.00 24 245 516 +216
29SEP26 24.00 C 0.00 0.00 0.00 0.59 0.00 24 0 480 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 0.00 24 0 87 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 0.00 24 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 0.00 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 0.00 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 6.58 -0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.21 +0.04 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.65 -0.02 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.29 +0.10 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.84 +0.11 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 +0.16 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.88 +0.01 21 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 +0.08 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 +0.04 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.88 +0.04 22 0 0 0
30DEC26 19.00 C 2.48 2.48 2.36 2.59 +0.04 23 32 32 +32
30DEC26 19.50 C 0.00 0.00 0.00 2.33 +0.05 23 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 2.08 +0.04 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.05 23 0 151 0
30DEC26 22.00 C 1.12 1.12 1.12 1.30 +0.04 23 8 151 +8
30DEC26 23.00 C 0.00 0.00 0.00 1.02 +0.04 24 0 57 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 +0.03 24 0 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 677 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 4,344 135,977 +2,979
19DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
19DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 702 0
19DEC25 21.00 P 0.61 0.68 0.58 0.62 -0.03 0 61 0 -393
19DEC25 22.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
19DEC25 23.00 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.62 -0.02 0 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.62 -0.02 0 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.62 -0.02 0 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.62 -0.02 0 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.62 -0.02 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.62 -0.02 0 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.62 -0.02 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.62 -0.02 0 0 0 0
24DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 110 0
24DEC25 20.00 P 0.00 0.00 0.00 0.05 -0.06 19 0 155 0
24DEC25 21.00 P 0.58 0.58 0.58 0.64 -0.03 20 10 112 +10
24DEC25 22.00 P 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.65 -0.10 81 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.70 -0.08 115 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.65 -0.16 111 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.65 +0.01 125 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.72 +0.08 169 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.87 +0.05 238 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.64 -0.16 166 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.87 +0.05 266 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.64 -0.17 187 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5,000 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17,678 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 9,326 0
30DEC25 20.00 P 0.15 0.15 0.08 0.11 -0.04 18 203 3,376 +17
30DEC25 21.00 P 0.65 0.78 0.65 0.70 0.00 21 297 3,102 +13
30DEC25 22.00 P 1.56 1.79 1.54 1.64 0.00 29 60 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.65 -0.10 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.70 -0.08 79 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.73 -0.08 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.82 +0.16 122 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.74 +0.10 119 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.87 +0.05 162 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.64 -0.16 115 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.87 +0.05 181 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.64 -0.17 130 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.62 -0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.62 -0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 647 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 26 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 0.00 21 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1,224 0
29JAN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,633 0
29JAN26 19.50 P 0.25 0.25 0.19 0.20 -0.01 20 15 2,590 0
29JAN26 20.00 P 0.35 0.42 0.34 0.36 0.00 20 716 4,249 -107
29JAN26 21.00 P 0.90 0.92 0.88 0.90 -0.02 20 22 1,157 +22
29JAN26 22.00 P 0.00 0.00 0.00 1.70 -0.01 22 0 1,846 0
29JAN26 23.00 P 0.00 0.00 0.00 2.64 -0.08 24 0 125 0
29JAN26 24.00 P 0.00 0.00 0.00 3.65 -0.10 32 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.75 -0.03 48 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.73 -0.08 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.82 +0.01 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.74 +0.01 65 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.68 -0.06 64 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.87 +0.05 87 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.69 -0.11 75 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.87 +0.05 97 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.71 -0.10 86 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.84 +0.16 104 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.62 -0.14 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.04 +0.01 22 0 115 0
26FEB26 18.00 P 0.00 0.00 0.00 0.07 0.00 21 0 372 0
26FEB26 18.50 P 0.00 0.00 0.00 0.12 0.00 21 0 424 0
26FEB26 19.00 P 0.19 0.20 0.19 0.21 0.00 21 85 2,015 +80
26FEB26 19.50 P 0.00 0.00 0.00 0.33 -0.01 20 0 1,478 0
26FEB26 20.00 P 0.55 0.55 0.54 0.52 +0.01 21 158 1,315 +29
26FEB26 21.00 P 0.00 0.00 0.00 1.05 +0.02 21 0 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.76 -0.02 20 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.65 -0.07 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.65 -0.10 26 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.75 -0.03 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.73 -0.08 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.82 +0.01 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.74 -0.03 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.68 -0.06 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.87 +0.05 69 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.86 +0.06 72 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.87 +0.05 77 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.71 -0.10 69 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.84 +0.16 83 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.62 -0.14 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 873 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,138 0
30MAR26 16.00 P 0.04 0.04 0.04 0.02 0.00 23 30 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 0.05 -0.01 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 2,264 0
30MAR26 18.50 P 0.22 0.22 0.22 0.22 -0.01 21 40 1,381 +40
30MAR26 19.00 P 0.35 0.35 0.35 0.34 -0.01 22 10 2,254 +10
30MAR26 19.50 P 0.50 0.52 0.50 0.49 -0.01 21 4 1,756 +4
30MAR26 20.00 P 0.00 0.00 0.00 0.68 -0.01 21 0 3,552 0
30MAR26 21.00 P 1.22 1.22 1.22 1.21 -0.01 22 1 2,724 +1
30MAR26 22.00 P 1.90 1.99 1.90 1.90 0.00 22 11 1,088 +1
30MAR26 23.00 P 2.80 2.86 2.72 2.74 +0.02 23 61 622 +58
30MAR26 24.00 P 0.00 0.00 0.00 3.73 -0.03 27 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.75 -0.03 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.73 -0.08 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.82 +0.01 45 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.74 -0.03 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.68 -0.07 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.87 +0.05 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.86 +0.06 62 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.87 +0.05 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.71 -0.10 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.84 +0.16 70 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.67 -0.09 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 223 0
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 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 1,237 0
29JUN26 17.00 P 0.28 0.28 0.28 0.25 -0.01 22 12 1,308 +12
29JUN26 17.50 P 0.00 0.00 0.00 0.36 +0.01 23 0 743 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 1,332 0
29JUN26 18.50 P 0.00 0.00 0.00 0.61 -0.02 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.80 0.00 22 0 1,410 0
29JUN26 19.50 P 0.00 0.00 0.00 1.01 0.00 22 0 916 0
29JUN26 20.00 P 1.30 1.30 1.30 1.24 -0.01 22 1 1,159 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.81 0.00 22 0 225 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 +0.01 21 0 319 0
29JUN26 23.00 P 0.00 0.00 0.00 3.40 +0.12 24 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.20 +0.05 24 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.88 -0.15 9 0 330 0
29JUN26 26.00 P 0.00 0.00 0.00 6.07 +0.24 27 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 +0.10 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.87 +0.05 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.86 +0.06 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.87 +0.05 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.76 -0.05 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.84 +0.08 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.73 -0.03 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 0.00 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 391 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 0.00 25 0 310 0
29SEP26 17.50 P 0.69 0.69 0.69 0.66 0.00 25 10 454 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 0.00 25 0 702 0
29SEP26 18.50 P 1.05 1.05 1.05 1.01 +0.01 25 1 397 +1
29SEP26 19.00 P 1.27 1.27 1.27 1.21 -0.01 25 1 324 +1
29SEP26 19.50 P 1.53 1.53 1.53 1.45 -0.01 25 1 540 0
29SEP26 20.00 P 1.77 1.77 1.77 1.71 -0.02 25 1 509 0
29SEP26 21.00 P 2.40 2.40 2.40 2.30 -0.01 26 1 953 0
29SEP26 22.00 P 2.99 2.99 2.99 2.97 -0.02 26 1 685 0
29SEP26 23.00 P 3.74 3.74 3.74 3.72 -0.02 26 1 460 0
29SEP26 24.00 P 4.55 4.55 4.55 4.53 -0.02 27 1 51 0
29SEP26 25.00 P 5.39 5.39 5.39 5.39 0.00 28 1 170 0
29SEP26 26.00 P 6.31 6.31 6.31 6.29 -0.02 29 1 388 0
29SEP26 27.00 P 7.20 7.20 7.20 7.23 +0.03 30 1 1 +1
29SEP26 28.00 P 8.20 8.20 8.20 8.19 -0.01 32 1 1 +1
29SEP26 29.00 P 0.00 0.00 0.00 9.16 +0.01 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.09 +0.13 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.06 0.00 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.01 +0.01 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.05 +0.10 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.99 +0.03 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.99 +0.06 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 11 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 65 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 39 0
30DEC26 16.50 P 0.51 0.51 0.51 0.51 +0.02 24 50 67 +50
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.03 24 0 57 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.03 24 0 96 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.03 24 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.03 24 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 +0.02 24 0 24 0
30DEC26 20.00 P 2.00 2.00 1.96 1.86 +0.02 25 14 47 +14
30DEC26 21.00 P 0.00 0.00 0.00 2.45 +0.03 25 0 135 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 +0.03 25 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 +0.01 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.63 +0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 +0.01 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 +0.01 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 0.00 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.22 +0.02 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.19 +0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.17 +0.06 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.16 +0.06 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.16 +0.11 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.08 +0.05 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.04 +0.03 38 0 0 0
TOTAL PUT 1,883 132,530 -134
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$ 0.46
30DEC25 0.05 C 0.00 0.00 0.00 0.41 -0.011,002 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.31 -0.01 493 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.26 -0.01 377 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.21 -0.01 289 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.16 -0.01 216 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.11 -0.01 153 0 0 0
30DEC25 0.40 C 0.05 0.05 0.05 0.05 -0.01 0 102 1,154 -102
30DEC25 0.45 C 0.00 0.00 0.00 0.03 0.00 95 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 123 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 154 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 180 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 203 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 224 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 243 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 260 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 276 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 291 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 305 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 317 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 329 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 341 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.41 -0.01 328 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.36 -0.01 215 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.31 -0.01 158 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.26 -0.01 119 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.21 -0.01 90 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.12 0.00 64 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.09 0.00 67 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.07 0.00 72 0 33 0
30MAR26 0.50 C 0.00 0.00 0.00 0.05 0.00 71 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.04 +0.01 76 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.03 +0.01 76 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.02 +0.01 74 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 104 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 108 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 111 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.41 -0.01 236 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.36 -0.01 153 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.31 -0.01 111 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.26 -0.01 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.22 0.00 82 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.18 0.00 75 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 77 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 73 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 75 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 73 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 +0.01 77 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 71 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 71 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
TOTAL CALL 102 7,635 -102
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 998 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 665 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 291 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 218 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 155 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 96 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 +0.01 97 0 395 0
30DEC25 0.50 P 0.07 0.07 0.07 0.06 +0.01 86 2 337 -2
30DEC25 0.55 P 0.00 0.00 0.00 0.10 +0.01 0 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.15 +0.01 0 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.20 +0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.25 +0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.30 +0.01 0 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.35 +0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.50 +0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.70 +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 0.00 220 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 96 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 84 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 +0.01 83 0 429 0
30MAR26 0.45 P 0.08 0.08 0.08 0.07 +0.01 76 40 407 +40
30MAR26 0.50 P 0.00 0.00 0.00 0.10 +0.01 75 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 +0.01 80 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.18 +0.01 81 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.22 +0.01 79 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.27 +0.01 88 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.32 +0.02 97 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.36 +0.01 87 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.41 +0.01 94 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.46 +0.01 99 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.52 +0.02 122 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.57 +0.01 128 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.62 +0.01 133 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.67 +0.01 137 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.72 +0.01 142 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.02 79 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 +0.01 72 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 +0.01 71 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 +0.02 75 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 +0.02 77 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.24 +0.02 77 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.28 +0.02 76 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.32 +0.01 73 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.37 +0.02 78 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.41 +0.01 72 0 0 0
TOTAL PUT 42 8,494 +38
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$ 12.03
30DEC25 8.75 C 0.00 0.00 0.00 3.30 -0.08 89 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.05 -0.02 82 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.79 -0.03 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.55 -0.09 68 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.30 -0.02 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.04 -0.09 37 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.55 -0.07 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
30DEC25 11.50 C 0.57 0.59 0.57 0.57 -0.02 23 5 3 -1
30DEC25 12.00 C 0.21 0.21 0.21 0.23 0.00 25 1 386 0
30DEC25 12.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 501 0
30DEC25 13.00 C 0.01 0.02 0.01 0.01 0.00 25 23 557 +15
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.87 +0.01 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.32 -0.08 29 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.07 -0.09 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.59 -0.08 26 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.15 0.00 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.75 -0.04 25 0 2 0
29JAN26 12.00 C 0.44 0.44 0.44 0.45 -0.02 25 6 6 +6
29JAN26 12.50 C 0.26 0.26 0.25 0.23 -0.02 24 62 71 +49
29JAN26 13.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 312 0
29JAN26 13.50 C 0.07 0.07 0.07 0.05 -0.01 25 7 497 +7
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 256 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 49 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.34 -0.04 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.87 +0.01 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.60 -0.04 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.09 -0.07 14 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.66 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
26FEB26 11.50 C 0.90 0.90 0.88 0.88 -0.04 25 16 16 +16
26FEB26 12.00 C 0.00 0.00 0.00 0.59 -0.02 25 0 80 0
26FEB26 12.50 C 0.41 0.41 0.41 0.37 -0.04 25 23 345 -12
26FEB26 13.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 228 0
26FEB26 13.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 137 0
26FEB26 14.00 C 0.11 0.11 0.11 0.07 -0.01 26 60 212 +60
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 40 0 0 0
26FEB26 18.50 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 3.38 -0.03 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.12 -0.06 27 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 +0.10 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.66 -0.09 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.39 -0.06 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.18 +0.02 27 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 -0.08 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.35 -0.05 26 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 -0.04 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.76 -0.02 27 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.55 -0.01 27 0 163 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 81 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 116 0
30MAR26 14.00 C 0.22 0.22 0.22 0.16 -0.01 27 2 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 27 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 7 0
29JUN26 8.75 C 0.00 0.00 0.00 3.47 -0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 -0.08 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.01 -0.06 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.77 -0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 -0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 -0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.08 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.61 -0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.01 28 0 0 0
29JUN26 12.00 C 1.10 1.10 1.09 1.07 -0.02 28 4 220 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.03 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.03 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 13 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 3.49 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 -0.09 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 -0.07 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 -0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.07 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 -0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.05 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.02 29 0 84 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.01 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 0.00 30 0 7 0
29SEP26 15.50 C 0.36 0.36 0.36 0.34 0.00 30 7 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 0.00 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 +0.05 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.07 -0.01 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.90 +0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.02 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 -0.01 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.01 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 0.00 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.01 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 0.00 30 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 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 0.00 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 29 0 17 0
TOTAL CALL 216 13,304 +140
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 368 0
30DEC25 12.00 P 0.16 0.18 0.15 0.18 +0.01 23 14 616 +12
30DEC25 12.50 P 0.00 0.00 0.00 0.51 +0.02 23 0 669 0
30DEC25 13.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 340 -207
30DEC25 13.50 P 0.00 0.00 0.00 1.47 +0.03 0 0 43 -97
30DEC25 14.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 186 0
30DEC25 14.50 P 0.00 0.00 0.00 2.47 -0.04 0 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.98 +0.04 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.98 +0.04 110 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.98 +0.04 122 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.57 +0.13 176 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.08 +0.14 186 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 32 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 0.08 0.08 0.08 0.07 0.00 25 3 70 0
29JAN26 11.50 P 0.00 0.00 0.00 0.17 0.00 24 0 218 0
29JAN26 12.00 P 0.37 0.37 0.37 0.35 0.00 23 4 416 +3
29JAN26 12.50 P 0.67 0.67 0.65 0.68 +0.05 26 10 718 -2
29JAN26 13.00 P 1.06 1.06 1.03 1.06 +0.01 26 4 1,011 -2
29JAN26 13.50 P 0.00 0.00 0.00 1.49 +0.02 25 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.98 +0.02 28 0 294 0
29JAN26 14.50 P 2.49 2.49 2.47 2.54 +0.03 44 12 61 -20
29JAN26 15.00 P 0.00 0.00 0.00 3.01 +0.07 45 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.48 +0.04 43 0 5 0
29JAN26 16.00 P 0.00 0.00 0.00 4.08 +0.14 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.52 +0.08 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 +0.07 64 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.57 +0.13 79 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.09 +0.15 86 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.57 -0.02 87 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.98 -0.04 70 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 0.01 -0.01 24 0 0 0
26FEB26 10.00 P 0.03 0.03 0.03 0.02 -0.01 25 95 95 +95
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
26FEB26 11.00 P 0.15 0.15 0.14 0.14 -0.01 25 40 301 +40
26FEB26 11.50 P 0.27 0.29 0.27 0.28 -0.01 25 16 157 +16
26FEB26 12.00 P 0.50 0.50 0.47 0.46 -0.04 24 27 225 0
26FEB26 12.50 P 0.00 0.00 0.00 0.79 +0.04 26 0 543 0
26FEB26 13.00 P 0.00 0.00 0.00 1.15 +0.02 26 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.57 +0.06 28 0 249 0
26FEB26 14.00 P 2.01 2.01 2.01 2.02 -0.01 29 2 156 +2
26FEB26 14.50 P 0.00 0.00 0.00 2.54 +0.03 36 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 3.05 +0.02 41 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.48 -0.06 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 4.08 +0.14 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.52 +0.08 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.05 +0.08 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.57 +0.10 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.09 +0.10 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.57 -0.02 70 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 0.02 0.02 0.02 0.01 0.00 27 104 109 +104
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 9.50 P 0.04 0.04 0.04 0.03 0.00 27 4 67 +4
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 0.00 27 0 119 0
30MAR26 11.00 P 0.24 0.24 0.23 0.24 +0.01 27 50 239 +50
30MAR26 11.50 P 0.40 0.41 0.40 0.40 +0.01 26 12 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 356 0
30MAR26 12.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 198 0
30MAR26 13.00 P 0.00 0.00 0.00 1.27 +0.01 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 +0.02 29 0 80 0
30MAR26 14.00 P 2.07 2.07 2.07 2.07 +0.04 28 10 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.56 +0.02 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 3.05 +0.02 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 -0.05 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.14 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.52 +0.06 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.05 +0.08 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 +0.10 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.09 +0.04 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.57 -0.02 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.99 -0.03 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.57 +0.13 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.08 +0.14 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 0.00 27 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 0.00 27 0 47 0
29JUN26 11.00 P 0.51 0.51 0.51 0.51 0.00 27 20 132 +20
29JUN26 11.50 P 0.00 0.00 0.00 0.71 0.00 27 0 85 0
29JUN26 12.00 P 0.97 0.97 0.97 0.96 0.00 27 50 271 +47
29JUN26 12.50 P 0.00 0.00 0.00 1.26 +0.02 27 0 89 0
29JUN26 13.00 P 1.63 1.63 1.63 1.59 +0.02 27 15 67 +14
29JUN26 13.50 P 0.00 0.00 0.00 1.97 0.00 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 0.00 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 -0.04 27 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 -0.04 27 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.63 -0.04 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 -0.03 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 0.00 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.05 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.57 +0.07 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.09 +0.04 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.99 -0.03 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.57 +0.13 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 0.00 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 3 0
29SEP26 9.75 P 0.31 0.31 0.31 0.35 +0.01 30 3 7 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 26 0
29SEP26 10.50 P 0.57 0.57 0.57 0.57 0.00 29 20 51 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.01 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.01 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.02 31 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.02 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.02 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.03 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 +0.02 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 +0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 +0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 +0.03 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.29 +0.03 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.77 +0.03 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.24 +0.02 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.73 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.21 +0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.61 -0.08 39 0 0 0
30DEC26 8.75 P 0.18 0.18 0.18 0.21 +0.01 29 1 1 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 -0.01 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 +0.02 30 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.02 30 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 +0.02 30 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 +0.03 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 +0.03 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.03 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.03 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.56 +0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 +0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.03 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 +0.03 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.80 +0.03 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 +0.03 37 0 0 0
TOTAL PUT 516 14,293 +103
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$ 13.53
30DEC25 7.75 C 0.00 0.00 0.00 5.82 -0.23 168 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.54 -0.16 113 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.29 -0.21 106 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.04 -0.16 99 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.82 -0.20 135 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.55 -0.15 109 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.42 -0.03 163 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.04 -0.26 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.82 -0.18 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.59 -0.11 108 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.09 -0.13 94 0 0 0
30DEC25 11.00 C 2.60 2.60 2.60 2.59 -0.11 79 1 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.10 -0.10 68 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.59 -0.11 52 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.58 -0.13 22 0 914 0
30DEC25 13.50 C 0.17 0.17 0.17 0.21 -0.08 20 1 851 -1
30DEC25 14.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 955 0
30DEC25 14.50 C 0.01 0.01 0.01 0.01 0.00 23 13 424 -13
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.83 -0.19 64 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.69 -0.07 89 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.42 -0.09 81 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.10 -0.20 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.82 -0.18 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.59 -0.11 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.09 -0.13 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.65 -0.09 47 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.14 -0.16 37 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.64 -0.10 29 0 37 0
29JAN26 12.50 C 1.12 1.18 1.12 1.15 -0.11 23 46 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.76 -0.06 23 0 26 0
29JAN26 13.50 C 0.40 0.44 0.40 0.44 -0.03 22 7 127 0
29JAN26 14.00 C 0.22 0.25 0.22 0.23 0.00 22 102 391 +67
29JAN26 14.50 C 0.10 0.12 0.10 0.10 0.00 21 5 207 +3
29JAN26 15.00 C 0.00 0.00 0.00 0.04 0.00 21 0 211 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.42 -0.11 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 -0.20 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.87 -0.18 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.68 -0.10 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.69 -0.06 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.21 -0.09 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.76 +0.01 30 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.35 0.00 29 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 286 0
26FEB26 14.00 C 0.39 0.39 0.38 0.45 +0.03 26 140 591 +78
26FEB26 14.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 274 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.85 -0.20 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 -0.09 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.35 -0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.86 -0.16 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.69 -0.07 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.42 -0.11 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.16 -0.14 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 -0.22 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 -0.14 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.19 -0.16 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.08 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.82 -0.05 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.43 -0.04 26 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.08 -0.02 25 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.80 -0.01 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 0.00 25 0 116 0
30MAR26 14.50 C 0.36 0.36 0.36 0.39 0.00 25 2 26 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 0.00 25 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 0.00 25 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 25 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.96 -0.06 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.70 -0.09 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.07 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.22 -0.10 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.98 -0.12 33 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 -0.07 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 -0.08 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 -0.07 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.42 -0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.01 -0.07 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 -0.06 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 -0.05 27 0 132 0
29JUN26 13.50 C 1.03 1.03 1.03 1.06 -0.04 26 7 108 +7
29JUN26 14.00 C 0.00 0.00 0.00 0.83 -0.04 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 -0.04 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 0.00 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.96 -0.10 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.14 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.50 -0.07 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 -0.08 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.01 -0.09 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 -0.08 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.35 -0.09 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.89 -0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.09 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.09 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 -0.10 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 -0.08 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.07 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 -0.06 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.06 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.05 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.04 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.03 29 0 12 0
29SEP26 16.50 C 0.39 0.39 0.39 0.45 -0.03 28 11 5 -6
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 30 0
29SEP26 17.50 C 0.26 0.26 0.26 0.31 -0.02 29 10 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 -0.09 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.24 -0.14 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.11 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 -0.10 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 -0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 -0.04 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 -0.12 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 -0.11 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 -0.16 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.16 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.08 27 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.08 27 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.07 27 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.06 27 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.04 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 17.50 C 0.31 0.31 0.31 0.42 -0.03 27 6 6 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 20 0
TOTAL CALL 351 10,372 +143
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 37 0 738 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,947 0
30DEC25 13.50 P 0.14 0.15 0.14 0.16 +0.07 19 23 933 +8
30DEC25 14.00 P 0.46 0.46 0.46 0.50 +0.12 19 11 491 -11
30DEC25 14.50 P 0.00 0.00 0.00 0.97 +0.13 0 0 120 -30
30DEC25 15.00 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.97 +0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.01 +0.20 73 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.47 +0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.54 +0.23 123 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.97 +0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.47 +0.16 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29JAN26 12.00 P 0.03 0.03 0.03 0.02 +0.01 22 15 140 +15
29JAN26 12.50 P 0.07 0.07 0.07 0.06 +0.03 21 10 159 +1
29JAN26 13.00 P 0.15 0.17 0.15 0.17 +0.08 22 152 583 +142
29JAN26 13.50 P 0.30 0.36 0.30 0.36 +0.13 21 122 132 +23
29JAN26 14.00 P 0.00 0.00 0.00 0.65 +0.14 21 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 1.03 +0.14 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.53 +0.18 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.47 +0.14 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.01 +0.20 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.03 +0.22 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.47 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 +0.23 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.54 +0.23 67 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 35 0
26FEB26 12.50 P 0.14 0.14 0.14 0.20 +0.09 26 4 61 0
26FEB26 13.00 P 0.25 0.25 0.25 0.35 +0.12 26 37 141 +37
26FEB26 13.50 P 0.00 0.00 0.00 0.56 +0.15 26 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.83 +0.15 25 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.16 +0.14 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.98 +0.09 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.49 +0.14 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.01 +0.17 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.49 +0.11 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.03 +0.21 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 +0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.04 +0.23 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.54 +0.23 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 39 0
30MAR26 11.50 P 0.09 0.09 0.09 0.08 +0.03 25 4 989 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 377 0
30MAR26 12.50 P 0.23 0.25 0.23 0.26 +0.06 25 5 128 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.41 +0.07 24 0 307 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 +0.09 24 0 1,181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.89 +0.08 23 0 294 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 +0.09 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.58 +0.15 22 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 +0.09 23 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 +0.15 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.01 +0.15 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.49 +0.11 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.03 +0.19 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.47 +0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.04 +0.20 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.54 +0.20 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.97 +0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.47 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 7 0
29JUN26 12.00 P 0.42 0.42 0.42 0.45 +0.05 26 1 1,693 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 +0.05 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 +0.07 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 172 0
29JUN26 14.00 P 1.36 1.39 1.36 1.41 +0.09 27 24 90 -12
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.10 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.11 +0.10 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 +0.10 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.09 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 +0.08 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 +0.07 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 +0.08 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.14 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 +0.11 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.68 +0.12 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.11 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.65 +0.12 33 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.03 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.06 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.06 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.07 30 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.08 30 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 +0.10 30 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 +0.11 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.11 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.43 +0.12 31 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.13 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.13 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.14 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 +0.14 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 +0.15 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 +0.15 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 +0.15 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.88 +0.15 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 +0.04 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 +0.06 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.07 28 0 0 0
30DEC26 13.50 P 1.65 1.65 1.65 1.55 +0.09 29 1 2 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.84 +0.09 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 +0.10 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 +0.11 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 +0.12 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.13 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.13 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.14 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.99 +0.14 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 +0.11 32 0 0 0
TOTAL PUT 409 16,240 +179
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$ 12.00
30DEC25 6.50 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.26 +0.07 130 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.01 +0.07 121 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.26 +0.07 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.01 +0.05 90 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.76 +0.07 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.51 +0.07 76 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.01 +0.07 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.76 +0.06 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.51 +0.06 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.26 +0.06 43 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.01 +0.07 37 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.51 +0.06 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.01 +0.05 0 0 206 0
30DEC25 11.50 C 0.00 0.00 0.00 0.54 +0.04 22 0 1,299 0
30DEC25 12.00 C 0.16 0.20 0.15 0.15 -0.01 17 194 1,240 +95
30DEC25 12.50 C 0.02 0.03 0.02 0.02 -0.01 18 21 608 -1
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 45 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.32 +0.10 57 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.52 +0.03 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 +0.04 21 0 45 0
29JAN26 11.50 C 0.69 0.69 0.69 0.65 +0.03 19 1 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 531 0
29JAN26 12.50 C 0.16 0.16 0.16 0.15 +0.01 20 25 736 0
29JAN26 13.00 C 0.07 0.07 0.07 0.06 0.00 20 33 258 0
29JAN26 13.50 C 0.03 0.03 0.03 0.02 0.00 21 40 216 +40
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 3.80 +0.08 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.32 +0.07 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.06 +0.07 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.81 +0.05 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.56 +0.05 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.31 +0.04 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.07 +0.04 22 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 +0.03 18 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.15 +0.05 21 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.74 +0.02 19 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 113 0
26FEB26 12.50 C 0.00 0.00 0.00 0.25 0.00 20 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.13 0.00 20 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 14.00 C 0.04 0.04 0.04 0.03 0.00 21 15 15 +15
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 32 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 5.56 +0.06 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.86 +0.10 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.32 +0.07 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.58 +0.07 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.33 +0.05 25 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.15 +0.12 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 +0.05 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 +0.05 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.42 +0.11 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.07 -0.01 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.68 +0.07 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.25 +0.04 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 +0.03 21 0 22 0
30MAR26 12.00 C 0.59 0.59 0.59 0.59 0.00 21 15 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.40 +0.01 22 0 262 0
30MAR26 13.00 C 0.25 0.25 0.25 0.24 0.00 22 15 239 +15
30MAR26 13.50 C 0.00 0.00 0.00 0.14 0.00 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.32 +0.07 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 +0.07 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.37 +0.09 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 +0.12 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.89 +0.11 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.63 +0.08 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.42 +0.11 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 +0.02 18 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.02 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.30 +0.02 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.97 +0.03 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 +0.02 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 +0.02 23 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 +0.07 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.37 +0.09 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.15 +0.09 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.89 +0.11 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.67 +0.08 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 +0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 +0.06 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 +0.08 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.42 +0.04 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 +0.03 22 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.02 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.02 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.03 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.61 +0.07 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 +0.09 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.15 +0.09 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.89 +0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.67 +0.06 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 +0.08 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.22 +0.06 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 +0.08 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 +0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 +0.02 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 359 11,969 +164
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 555 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 335 0
30DEC25 11.50 P 0.03 0.03 0.03 0.02 -0.02 19 358 2,955 +274
30DEC25 12.00 P 0.14 0.14 0.14 0.14 -0.07 17 10 197 0
30DEC25 12.50 P 0.50 0.50 0.49 0.52 -0.06 20 21 58 -1
30DEC25 13.00 P 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.51 -0.06 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.03 -0.04 58 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.52 -0.05 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.03 -0.04 78 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.51 -0.06 75 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.02 -0.05 90 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.01 -0.06 97 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 6 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 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 120 0
29JAN26 11.00 P 0.06 0.06 0.06 0.04 -0.01 21 16 329 -16
29JAN26 11.50 P 0.14 0.14 0.13 0.12 -0.03 20 71 1,460 +15
29JAN26 12.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 313 0
29JAN26 12.50 P 0.62 0.62 0.62 0.63 -0.05 21 40 55 +40
29JAN26 13.00 P 0.00 0.00 0.00 1.05 -0.05 23 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.53 -0.04 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.03 -0.05 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.03 -0.04 44 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.51 -0.06 43 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.02 -0.05 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 -0.06 56 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 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 154 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 1,600 0
26FEB26 12.00 P 0.00 0.00 0.00 0.40 -0.05 20 0 480 0
26FEB26 12.50 P 0.00 0.00 0.00 0.71 -0.05 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.09 -0.06 21 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.55 -0.08 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.03 -0.05 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.52 -0.05 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.03 -0.04 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 -0.07 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.02 -0.05 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.52 -0.06 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.01 -0.06 46 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 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 29 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 22 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 337 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.05 22 0 40 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 -0.04 22 0 11 0
30MAR26 13.00 P 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 -0.07 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 -0.04 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.52 -0.07 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.03 -0.04 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.52 -0.10 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 -0.05 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.52 -0.06 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.09 -0.05 50 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 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 23 0 17 0
29JUN26 9.75 P 0.12 0.12 0.12 0.12 -0.01 23 3 4 +3
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 -0.02 23 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 -0.03 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 -0.05 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 -0.07 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.00 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.41 -0.06 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 -0.11 21 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.35 -0.06 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 -0.06 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 -0.06 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 -0.06 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.07 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 -0.06 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.13 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.08 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.46 -0.10 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.09 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 -0.08 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.85 -0.07 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 -0.10 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 -0.04 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 -0.05 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.06 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 -0.07 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 -0.06 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 -0.06 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 -0.08 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.43 -0.08 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 -0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.04 27 0 0 0
TOTAL PUT 519 17,137 +315
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$ 4.53
30DEC25 2.60 C 0.00 0.00 0.00 1.95 -0.05 183 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.85 -0.05 172 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.75 -0.05 161 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.65 -0.05 151 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.55 -0.05 141 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.44 -0.06 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.35 -0.05 122 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.25 -0.05 113 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.15 -0.05 104 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.05 -0.06 95 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.95 -0.05 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.84 -0.06 64 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.75 -0.05 70 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.64 -0.06 50 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.53 -0.07 0 0 446 0
30DEC25 4.10 C 0.00 0.00 0.00 0.44 -0.06 35 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.35 -0.05 37 0 10,369 0
30DEC25 4.30 C 0.26 0.26 0.23 0.24 -0.07 21 15 2,950 -5
30DEC25 4.40 C 0.00 0.00 0.00 0.16 -0.06 24 0 6,637 0
30DEC25 4.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 6,498 0
30DEC25 4.60 C 0.05 0.06 0.05 0.05 -0.03 24 102 10,330 -55
30DEC25 4.70 C 0.02 0.02 0.02 0.02 -0.03 23 290 1,935 +70
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.75 -0.06 76 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.65 -0.06 70 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.55 -0.06 65 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.35 -0.06 56 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.25 -0.06 51 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.16 -0.05 55 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.05 -0.06 42 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.85 -0.06 34 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.67 -0.05 36 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.46 -0.06 23 0 1,353 0
29JAN26 4.20 C 0.00 0.00 0.00 0.38 -0.05 25 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.30 -0.05 24 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.23 -0.04 24 0 786 0
29JAN26 4.50 C 0.18 0.18 0.18 0.17 -0.04 24 20 1,389 +20
29JAN26 4.60 C 0.16 0.16 0.11 0.12 -0.03 23 65 1,601 +40
29JAN26 4.70 C 0.00 0.00 0.00 0.08 -0.02 23 0 2,422 0
29JAN26 4.80 C 0.06 0.06 0.06 0.06 -0.02 24 732 3,711 +632
29JAN26 4.90 C 0.04 0.04 0.04 0.04 -0.01 25 5 6,071 0
29JAN26 5.00 C 0.03 0.03 0.03 0.02 -0.02 23 155 1,175 +70
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 238 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.65 -0.06 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.55 -0.06 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.45 -0.06 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.16 -0.06 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.96 -0.06 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.41 -0.05 23 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.33 -0.05 22 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 -0.04 23 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 1,002 0
26FEB26 4.60 C 0.00 0.00 0.00 0.16 -0.03 22 0 659 0
26FEB26 4.70 C 0.00 0.00 0.00 0.12 -0.03 22 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.02 23 0 671 0
26FEB26 4.90 C 0.07 0.07 0.07 0.06 -0.03 22 5 221 +5
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 1,150 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.96 -0.06 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.87 -0.05 56 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.77 -0.05 52 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.67 -0.05 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.56 -0.06 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.46 -0.06 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.36 -0.05 29 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.27 -0.05 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.17 -0.05 31 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.08 -0.05 33 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.80 -0.04 29 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.70 -0.05 26 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.61 -0.05 24 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.53 -0.04 24 0 1,016 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 -0.05 22 0 2,643 0
30MAR26 4.30 C 0.35 0.35 0.35 0.37 -0.05 22 17 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.04 23 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 1,118 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.04 22 0 1,555 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.03 22 0 3,910 0
30MAR26 4.80 C 0.13 0.13 0.13 0.12 -0.04 22 5 2,356 +5
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.03 21 0 4,239 0
30MAR26 5.00 C 0.08 0.08 0.08 0.07 -0.03 22 5 680 0
30MAR26 5.25 C 0.05 0.05 0.05 0.04 -0.01 23 30 738 +30
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 28 90 615 +90
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 -0.05 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.48 -0.05 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.10 -0.05 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.05 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 -0.05 24 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 -0.05 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 -0.05 23 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.06 22 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.06 22 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.06 22 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 -0.06 21 0 315 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.04 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 -0.04 21 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.04 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.03 21 0 357 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 308 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 95 0
29JUN26 5.75 C 0.03 0.03 0.03 0.02 -0.01 21 10 70 +10
29JUN26 6.00 C 0.03 0.03 0.03 0.01 -0.01 21 30 38 +30
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.78 -0.05 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 -0.05 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.06 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.05 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.04 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.04 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.03 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.05 22 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.04 22 0 14 0
29SEP26 4.70 C 0.26 0.26 0.26 0.27 -0.04 22 5 13 -3
29SEP26 4.80 C 0.21 0.22 0.21 0.23 -0.04 22 505 1,348 -495
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.03 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 244 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.06 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 -0.06 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 -0.04 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.05 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.05 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.05 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.06 22 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.06 22 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
TOTAL CALL 2,086 115,491 +444
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 111 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 70 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 8,053 0
30DEC25 4.30 P 0.01 0.01 0.01 0.01 0.00 24 5 2,022 -5
30DEC25 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 6,070 0
30DEC25 4.50 P 0.05 0.06 0.05 0.05 +0.01 20 605 4,252 +600
30DEC25 4.60 P 0.12 0.12 0.12 0.11 +0.03 22 4 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 +0.04 20 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 +0.05 0 0 49 0
30DEC25 4.90 P 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.47 +0.06 0 0 675 0
30DEC25 5.25 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 -1
30DEC25 5.50 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1,084 0
29JAN26 3.90 P 0.01 0.01 0.01 0.01 0.00 28 5 6,423 -5
29JAN26 4.00 P 0.01 0.01 0.01 0.01 0.00 25 10 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 1,640 0
29JAN26 4.20 P 0.03 0.03 0.03 0.02 0.00 20 5 815 -5
29JAN26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 1,058 0
29JAN26 4.40 P 0.06 0.08 0.06 0.07 +0.01 21 26 722 -5
29JAN26 4.50 P 0.11 0.11 0.11 0.11 +0.02 21 5 513 0
29JAN26 4.60 P 0.17 0.17 0.17 0.16 +0.02 21 204 376 +115
29JAN26 4.70 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.30 +0.03 21 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 424 0
26FEB26 4.00 P 0.02 0.02 0.02 0.02 +0.01 23 5 157 -5
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 173 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 20 0 2,210 0
26FEB26 4.30 P 0.07 0.07 0.07 0.07 +0.01 21 4 532 -2
26FEB26 4.40 P 0.10 0.10 0.09 0.10 +0.01 21 10 301 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 59 0
26FEB26 4.60 P 0.00 0.00 0.00 0.19 +0.02 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.25 +0.02 20 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 4,027 0
30MAR26 4.20 P 0.07 0.07 0.07 0.07 +0.01 22 34 826 +34
30MAR26 4.30 P 0.10 0.10 0.10 0.10 +0.01 22 5 3,141 +5
30MAR26 4.40 P 0.14 0.14 0.14 0.13 +0.01 21 4 3,226 +4
30MAR26 4.50 P 0.18 0.18 0.18 0.17 +0.01 21 7 260 0
30MAR26 4.60 P 0.00 0.00 0.00 0.22 +0.02 21 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.28 +0.02 21 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.35 +0.02 21 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.49 +0.02 19 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 21 0 186 0
29JUN26 3.80 P 0.05 0.05 0.05 0.05 0.00 20 5 688 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 20 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.01 20 0 980 0
29JUN26 4.20 P 0.15 0.15 0.15 0.16 +0.02 20 5 945 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 20 0 1,028 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.03 21 0 2,069 0
29JUN26 4.50 P 0.30 0.30 0.30 0.30 +0.03 20 30 1,192 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.02 20 0 592 0
29JUN26 4.70 P 0.40 0.40 0.39 0.42 +0.04 20 200 396 +200
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 +0.05 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 +0.04 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.05 16 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 +0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 242 0
29SEP26 3.70 P 0.07 0.07 0.07 0.08 +0.01 23 67 431 +67
29SEP26 3.80 P 0.10 0.10 0.10 0.10 +0.01 22 6 800 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 23 0 913 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.02 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.02 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.03 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 23 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.03 23 0 86 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.03 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.04 24 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.04 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.05 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.05 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.06 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.06 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.07 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.06 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 +0.07 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.06 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.06 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 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 75 0
30DEC26 3.70 P 0.10 0.10 0.10 0.10 0.00 22 168 198 +168
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 23 0 146 0
30DEC26 3.90 P 0.15 0.15 0.15 0.16 +0.01 23 20 102 +20
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.02 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.03 23 0 11 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.04 23 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.04 23 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.04 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.06 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 - 31 0 0 -
TOTAL PUT 1,439 123,835 +1,236
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$ 35.58
30DEC25 15.50 C 0.00 0.00 0.00 20.16 -0.28 231 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.68 -0.24 232 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.10 -0.34 155 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.60 -0.34 148 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.10 -0.54 141 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.60 -0.34 133 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.10 -0.45 126 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.60 -0.34 119 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.23 -0.26 194 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.60 -0.34 104 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.60 -0.44 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.60 -0.34 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.82 -0.12 163 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.68 -0.26 122 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.60 -0.35 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 9.60 -0.41 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 8.61 -0.34 60 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 7.61 -0.34 51 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 6.61 -0.34 43 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.61 -0.51 34 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.61 -0.35 25 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.62 -0.35 28 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.69 -0.25 32 0 1,527 0
30DEC25 34.00 C 1.66 1.66 1.66 1.73 -0.36 25 10 1,839 -10
30DEC25 35.00 C 1.36 1.36 1.02 1.02 -0.34 27 6 1,773 -5
30DEC25 36.00 C 0.60 0.60 0.60 0.52 -0.29 28 14 462 0
30DEC25 37.00 C 0.31 0.31 0.31 0.24 -0.21 29 1 290 0
30DEC25 38.00 C 0.22 0.23 0.13 0.09 -0.13 29 13 134 +13
30DEC25 39.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 118 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 14.65 -0.39 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.90 -0.10 94 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.82 -0.18 79 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.83 -0.18 73 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.67 -0.34 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.91 -0.10 66 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.69 -0.34 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.61 -0.34 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.72 -0.23 32 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.64 -0.52 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 4.92 -0.24 35 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.09 -0.20 35 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.33 -0.21 35 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.57 -0.29 33 0 105 0
29JAN26 35.00 C 2.20 2.20 2.20 2.00 -0.27 34 5 107 0
29JAN26 36.00 C 0.00 0.00 0.00 1.52 -0.25 34 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 1.13 -0.21 35 0 147 0
29JAN26 38.00 C 0.90 0.90 0.90 0.82 -0.19 35 15 108 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.58 -0.19 35 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.42 -0.12 35 0 64 0
29JAN26 41.00 C 0.41 0.41 0.33 0.29 -0.10 36 20 59 +20
29JAN26 42.00 C 0.25 0.25 0.25 0.19 -0.08 35 2 42 -2
29JAN26 43.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 5 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.90 -0.15 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.82 -0.18 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.83 -0.18 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.78 -0.60 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.91 -0.19 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.80 -0.34 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.89 -0.06 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.73 -0.50 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.05 -0.17 34 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.07 -0.30 30 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.46 -0.21 35 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.86 -0.06 37 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.02 -0.27 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.47 -0.23 33 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 2.00 -0.19 33 0 40 0
26FEB26 37.00 C 0.00 0.00 0.00 1.60 -0.17 34 0 46 0
26FEB26 38.00 C 0.00 0.00 0.00 1.26 -0.23 34 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 1.03 -0.14 35 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.80 -0.11 35 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 -0.09 35 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 55 0
26FEB26 43.00 C 0.49 0.49 0.49 0.34 -0.06 35 15 45 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.20 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.72 -0.59 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.22 -0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.73 -0.34 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.23 -0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.74 -0.21 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.23 -0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.75 -0.34 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.25 -0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.76 -0.30 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.78 -0.27 42 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.90 -0.15 53 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.82 -0.32 40 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.83 -0.23 37 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 10.78 -0.60 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.91 -0.34 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.82 -0.35 20 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.89 -0.32 26 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.02 -0.51 29 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.59 +0.08 40 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.75 -0.09 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.78 -0.27 33 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.37 -0.02 37 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.56 -0.28 34 0 88 0
30MAR26 35.00 C 0.00 0.00 0.00 3.04 -0.25 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.57 -0.21 35 0 204 0
30MAR26 37.00 C 2.19 2.19 2.19 2.17 -0.16 35 15 186 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.83 -0.15 35 0 150 0
30MAR26 39.00 C 1.53 1.53 1.53 1.54 -0.14 36 15 97 -15
30MAR26 40.00 C 0.00 0.00 0.00 1.27 -0.14 36 0 196 0
30MAR26 41.00 C 0.00 0.00 0.00 1.06 -0.12 36 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.10 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.70 -0.08 36 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 0 0
30MAR26 45.00 C 0.60 0.60 0.60 0.45 -0.06 36 10 10 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.23 -0.58 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.74 -0.46 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.29 -0.46 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.87 -0.22 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.76 -0.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.78 -0.62 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.90 -0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.85 -0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.91 -0.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.89 -0.60 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.19 -0.10 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.28 -0.32 32 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.45 -0.39 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -0.43 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.91 -0.25 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.44 -0.02 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.59 -0.52 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.07 -0.23 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.49 -0.47 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.00 -0.21 36 0 0 0
29JUN26 36.00 C 3.83 3.83 3.64 3.53 -0.22 36 30 46 +30
29JUN26 37.00 C 3.23 3.23 3.23 3.12 -0.20 36 15 38 +15
29JUN26 38.00 C 2.89 2.89 2.89 2.76 -0.19 36 15 45 +15
29JUN26 39.00 C 2.68 2.68 2.47 2.44 -0.17 36 30 530 +30
29JUN26 40.00 C 2.20 2.20 2.20 2.18 -0.14 37 15 40 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.94 -0.10 37 0 20 0
29JUN26 42.00 C 1.76 1.76 1.76 1.69 -0.12 37 15 15 +15
29JUN26 43.00 C 0.00 0.00 0.00 1.48 -0.09 37 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 -0.07 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.08 -0.11 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.08 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.84 -0.56 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.90 -0.36 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.92 -0.41 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.99 -0.43 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.19 -0.34 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.35 -0.32 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.52 -0.33 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -0.30 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.95 -0.27 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.27 -0.49 34 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 -0.29 34 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.07 -0.36 35 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.53 -0.41 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.00 -0.33 35 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.51 -0.28 35 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.09 -0.27 35 0 43 0
29SEP26 37.00 C 0.00 0.00 0.00 3.70 -0.25 35 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.35 -0.24 36 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.03 -0.22 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.78 -0.18 36 3,500 3,504 +3,489
29SEP26 41.00 C 2.68 2.68 2.68 2.51 -0.18 36 6 1 -6
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.15 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.05 -0.15 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.86 -0.16 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 -0.14 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.01 -0.32 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.11 -0.32 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.25 -0.31 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.41 -0.31 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.61 -0.30 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.92 -0.22 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.20 -0.22 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.54 -0.19 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.95 -0.14 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.35 -0.14 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.79 -0.13 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.24 -0.21 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.79 -0.16 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.25 -0.24 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.87 -0.21 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.49 -0.19 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 -0.15 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.82 -0.17 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 -0.16 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.25 -0.16 36 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.00 -0.14 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.75 -0.15 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.10 37 0 0 0
TOTAL CALL 3,767 27,533 +3,659
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 184 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 170 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 164 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 339 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 0.01 -0.01 28 0 1,183 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 1,070 0
30DEC25 34.00 P 0.13 0.13 0.13 0.17 -0.03 28 2 619 +2
30DEC25 35.00 P 0.50 0.50 0.49 0.46 +0.02 29 50 418 0
30DEC25 36.00 P 0.99 0.99 0.99 0.96 +0.05 30 11 280 0
30DEC25 37.00 P 0.00 0.00 0.00 1.67 +0.13 31 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.48 +0.20 28 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.43 +0.21 29 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.58 +0.35 62 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.61 +0.51 72 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.64 +0.56 82 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.67 +0.35 92 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.42 +0.31 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.73 +0.58 111 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 43 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 0.00 36 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 0.00 0.00 0.00 0.23 +0.01 35 0 505 0
29JAN26 32.00 P 0.37 0.37 0.36 0.39 +0.01 35 3 312 0
29JAN26 33.00 P 0.62 0.62 0.61 0.61 +0.01 35 19 301 +4
29JAN26 34.00 P 0.88 0.90 0.88 0.92 +0.02 35 14 482 0
29JAN26 35.00 P 1.20 1.20 1.15 1.35 +0.04 35 31 45 +9
29JAN26 36.00 P 0.00 0.00 0.00 1.89 +0.07 36 0 15 0
29JAN26 37.00 P 2.18 2.19 2.18 2.52 +0.11 36 30 61 +30
29JAN26 38.00 P 0.00 0.00 0.00 3.25 +0.17 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.02 +0.19 38 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.67 +0.03 33 0 4 0
29JAN26 41.00 P 0.00 0.00 0.00 5.77 +0.26 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.71 +0.28 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.64 +0.26 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.67 +0.35 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.42 +0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 0.00 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 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 0.11 +0.01 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.48 +0.04 35 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.70 +0.05 35 0 83 0
26FEB26 33.00 P 0.95 0.95 0.95 1.01 +0.08 35 10 113 0
26FEB26 34.00 P 0.00 0.00 0.00 1.38 +0.10 35 0 16 0
26FEB26 35.00 P 1.82 1.82 1.82 1.77 +0.07 34 15 30 +15
26FEB26 36.00 P 2.36 2.36 2.36 2.33 +0.13 35 15 15 +15
26FEB26 37.00 P 0.00 0.00 0.00 2.96 +0.19 36 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.63 +0.21 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.23 +0.09 34 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.16 +0.25 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.01 +0.29 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.81 +0.21 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.64 +0.19 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.77 +0.45 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.75 +0.58 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 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 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 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 0.07 +0.01 37 0 30 0
30MAR26 26.00 P 0.17 0.17 0.17 0.11 +0.01 36 10 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.60 +0.05 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.83 +0.06 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.11 +0.08 36 0 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.45 +0.08 36 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.86 +0.11 36 0 113 0
30MAR26 35.00 P 2.35 2.35 2.30 2.34 +0.13 37 2 47 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.84 +0.15 36 0 0 0
30MAR26 37.00 P 3.49 3.49 3.49 3.45 +0.16 37 15 15 +15
30MAR26 38.00 P 0.00 0.00 0.00 4.10 +0.18 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 4.82 +0.22 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.56 +0.23 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.36 +0.24 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.07 +0.14 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.07 +0.34 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.77 +0.08 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.75 +0.28 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.73 +0.33 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.09 +0.01 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 +0.04 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.99 +0.07 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.26 +0.07 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.58 +0.10 37 0 1,720 0
29JUN26 31.00 P 0.00 0.00 0.00 1.93 +0.12 37 0 32 0
29JUN26 32.00 P 2.26 2.26 2.26 2.32 +0.13 37 15 525 +9
29JUN26 33.00 P 2.70 2.70 2.70 2.77 +0.16 37 15 26 +15
29JUN26 34.00 P 3.23 3.23 3.23 3.26 +0.18 37 15 15 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.78 +0.17 37 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.39 +0.22 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.99 +0.22 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.64 +0.23 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 6.27 +0.18 37 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 7.02 +0.29 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.68 +0.22 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.50 +0.03 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.27 +0.20 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.03 +0.24 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.17 +0.44 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.03 +0.39 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 0.00 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 0.00 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.01 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.02 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 +0.02 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.13 +0.02 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 +0.03 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.77 +0.07 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 +0.08 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 +0.10 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 +0.07 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.39 +0.12 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.91 +0.16 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.46 +0.16 37 3,500 3,542 +3,500
29SEP26 36.00 P 0.00 0.00 0.00 5.04 +0.17 37 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 5.63 +0.16 37 0 7 0
29SEP26 38.00 P 0.00 0.00 0.00 6.27 +0.17 37 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 6.96 +0.19 37 0 32 0
29SEP26 40.00 P 0.00 0.00 0.00 7.78 +0.23 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.30 +0.13 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 +0.35 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.80 +0.19 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.82 +0.45 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.66 +0.65 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.07 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.58 +0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.09 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 +0.09 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.65 +0.10 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 +0.12 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.51 +0.13 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 +0.15 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 +0.16 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.08 +0.19 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 +0.16 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.28 +0.20 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.92 +0.20 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.59 +0.24 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.08 +0.10 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.79 +0.21 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 +0.09 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.31 +0.32 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.09 +0.08 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.82 +0.02 36 0 0 0
TOTAL PUT 3,772 28,221 +3,630
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$ 5.43
30DEC25 3.70 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.93 +0.01 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.63 0.00 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.53 0.00 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.43 0.00 0 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 +0.01 14 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 24 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 0.00 0 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 0.54 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.45 0.00 13 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 +0.01 16 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 16 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 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.01 10 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.48 +0.01 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 0.00 17 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 0.03 -0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 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 1.73 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 +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 1.44 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 +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 0.95 +0.01 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 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.01 15 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 0.00 15 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 0.00 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 +0.01 19 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 0.04 +0.01 21 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 1.27 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 +0.01 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 0.99 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 +0.01 12 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 +0.01 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.01 15 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 +0.01 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.01 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 1.28 +0.01 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 1.09 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 +0.01 15 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.01 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.01 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 0.00 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 0.00 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 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 18 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 1.19 +0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.02 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 +0.01 14 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.02 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 0.00 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 0.00 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0 41,216 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 0.00 19 0 420 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 -0.01 26 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.84 -0.01 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.09 -0.01 71 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.34 -0.01 82 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.59 -0.01 92 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.84 -0.01 102 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.09 -0.01 111 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.34 -0.01 120 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.59 -0.01 128 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.84 -0.01 136 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 20 0
29JAN26 5.25 P 0.06 0.06 0.06 0.06 0.00 19 1 150 +1
29JAN26 5.50 P 0.00 0.00 0.00 0.17 0.00 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.35 -0.01 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.59 -0.02 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.84 -0.02 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.09 -0.02 61 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.34 -0.02 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.59 -0.02 71 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.00 0.00 0.00 0.09 -0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 -0.01 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.10 -0.01 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.35 -0.01 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.60 -0.01 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.85 -0.01 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.10 -0.01 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.35 -0.01 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.60 -0.01 60 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.25 -0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.01 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 -0.01 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.35 -0.01 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 -0.01 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.10 -0.01 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.35 -0.01 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 -0.01 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 -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 0.02 +0.01 20 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 222 0
29JUN26 4.60 P 0.05 0.05 0.05 0.04 +0.01 20 1 1,322 -1
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 0.00 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 0.00 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 -0.01 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 -0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.01 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.01 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 -0.01 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 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 0.10 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 -0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.01 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.01 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 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 0.23 -0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -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 0.00 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.01 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.01 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.01 12 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
TOTAL PUT 2 11,585 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.78
30DEC25 2.20 C 0.00 0.00 0.00 1.60 -0.01 186 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.50 -0.01 173 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.40 -0.01 160 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.30 -0.01 147 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.20 -0.01 135 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.10 -0.01 124 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.00 -0.01 113 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.90 -0.01 102 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.80 -0.01 91 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.70 -0.01 81 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.60 -0.01 70 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.19 -0.02 22 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.11 -0.02 22 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.01 61 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.01 55 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.11 -0.02 22 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.02 22 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 24 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.15 -0.02 22 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 -0.03 21 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.62 -0.02 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.52 -0.02 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.43 -0.01 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.32 -0.02 49 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 -0.02 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.02 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 0.00 25 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.25 -0.02 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 -0.01 24 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 0.00 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -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 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 -0.01 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.01 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.01 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.01 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.02 23 0 82 0
29JUN26 4.00 C 0.21 0.21 0.21 0.19 -0.01 23 6 60 -3
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.02 22 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 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 0.05 -0.01 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.02 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.02 23 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.03 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 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 0.13 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
TOTAL CALL 6 22,280 -3
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 44 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 24 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 1,162 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 +0.01 19 0 310 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 +0.01 0 0 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.32 +0.01 0 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 +0.02 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 +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 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
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 22 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
29JAN26 3.70 P 0.06 0.06 0.06 0.06 -0.01 19 10 91 +10
29JAN26 3.80 P 0.00 0.00 0.00 0.11 0.00 20 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 +0.01 22 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.34 +0.02 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.02 25 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.01 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 +0.02 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 -0.01 19 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 0.00 21 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 0.00 21 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.35 0.00 22 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 +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 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 0.00 22 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.01 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 0.00 22 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 +0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 +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 22 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 0.00 21 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 0.00 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 0.00 21 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 +0.01 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 0.00 21 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 0.00 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.50 +0.01 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 +0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 +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 0.00 23 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.01 23 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 0.00 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 0.00 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.01 25 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 0.00 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 0.00 25 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 0.00 25 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 +0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 23 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.01 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 24 0 45 0
30DEC26 3.80 P 0.39 0.39 0.39 0.39 0.00 25 12 18 +12
30DEC26 3.90 P 0.00 0.00 0.00 0.45 0.00 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 0.00 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 0.00 27 0 0 0
TOTAL PUT 22 18,381 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 27.38
30DEC25 16.50 C 0.00 0.00 0.00 10.88 +0.07 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.43 +0.30 132 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.89 +0.25 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.40 +0.26 87 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.94 +0.30 115 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.40 +0.26 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.92 +0.28 91 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.40 +0.26 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.41 +0.27 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.39 +0.25 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.41 +0.27 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.40 +0.25 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.38 +0.19 0 0 58 0
30DEC25 26.00 C 1.65 1.65 1.65 1.48 +0.24 26 1 289 -1
30DEC25 27.00 C 0.49 0.49 0.42 0.69 +0.15 24 6 1,119 0
30DEC25 28.00 C 0.22 0.28 0.21 0.22 +0.06 23 84 639 +84
30DEC25 29.00 C 0.03 0.08 0.03 0.05 +0.02 24 21 717 +15
30DEC25 30.00 C 0.03 0.03 0.03 0.01 0.00 25 15 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,218 0
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 65 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.55 +0.36 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.17 +0.48 74 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.65 +0.49 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.49 +0.31 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.46 +0.25 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.62 +0.45 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.64 +0.40 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.66 +0.25 27 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.89 +0.24 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.25 +0.19 27 0 400 0
29JAN26 28.00 C 0.62 0.83 0.62 0.79 +0.17 27 245 350 +185
29JAN26 29.00 C 0.34 0.53 0.34 0.45 +0.10 27 257 416 +125
29JAN26 30.00 C 0.16 0.28 0.16 0.24 +0.07 27 67 478 +35
29JAN26 31.00 C 0.16 0.16 0.16 0.12 +0.04 27 30 308 +23
29JAN26 32.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.55 +0.36 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.17 +0.46 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.73 +0.53 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.71 +0.53 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.49 +0.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.69 +0.38 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.72 +0.36 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.89 +0.27 27 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.18 +0.23 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.59 +0.22 27 0 0 0
26FEB26 28.00 C 1.12 1.12 1.12 1.13 +0.17 28 15 46 0
26FEB26 29.00 C 0.71 0.84 0.71 0.77 +0.14 28 230 830 +50
26FEB26 30.00 C 0.49 0.58 0.49 0.50 +0.11 28 302 843 +232
26FEB26 31.00 C 0.26 0.39 0.26 0.31 +0.08 27 521 562 +521
26FEB26 32.00 C 0.17 0.17 0.17 0.19 +0.06 28 15 31 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 10.31 +0.37 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.72 +0.52 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.26 +0.57 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.60 +0.40 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.17 +0.34 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.73 +0.41 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.71 +0.36 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.66 +0.07 27 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.69 +0.01 24 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.85 +0.23 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.31 +0.23 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.54 +0.21 28 0 83 0
30MAR26 27.00 C 1.90 1.90 1.90 1.99 +0.21 29 15 379 +15
30MAR26 28.00 C 0.00 0.00 0.00 1.51 +0.18 29 0 400 0
30MAR26 29.00 C 1.22 1.22 1.16 1.14 +0.14 29 120 621 0
30MAR26 30.00 C 0.68 0.70 0.68 0.83 +0.11 29 40 155 +40
30MAR26 31.00 C 0.58 0.58 0.58 0.59 +0.09 29 5 648 +5
30MAR26 32.00 C 0.00 0.00 0.00 0.41 +0.07 29 0 188 0
30MAR26 33.00 C 0.35 0.36 0.35 0.28 +0.05 29 30 48 +30
30MAR26 34.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 1,316 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.02 30 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 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 9.92 +0.64 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.36 +0.53 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.63 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.43 +0.39 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.79 +0.27 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.96 +0.29 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.20 +0.28 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.23 +0.13 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.60 +0.49 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.84 +0.30 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.26 +0.20 32 0 14 0
29JUN26 27.00 C 2.69 2.69 2.69 2.66 +0.19 31 15 197 +15
29JUN26 28.00 C 0.00 0.00 0.00 2.20 +0.17 31 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 1.78 +0.13 31 0 91 0
29JUN26 30.00 C 1.36 1.36 1.36 1.45 +0.12 31 20 129 -20
29JUN26 31.00 C 0.00 0.00 0.00 1.17 +0.12 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.93 +0.10 31 0 29 0
29JUN26 33.00 C 0.83 0.83 0.83 0.73 +0.08 31 15 21 +15
29JUN26 34.00 C 0.00 0.00 0.00 0.57 +0.07 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.44 +0.06 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 42.00 C 0.07 0.07 0.06 0.07 +0.01 31 50 10 -40
29SEP26 19.00 C 0.00 0.00 0.00 8.83 +0.18 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.43 +0.35 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.90 +0.28 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.13 +0.37 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.20 +0.23 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 +0.21 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.71 +0.24 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.04 +0.15 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.51 +0.15 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.01 +0.16 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.13 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 +0.12 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 1.85 +0.10 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 +0.10 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.36 +0.10 32 0 15 0
29SEP26 33.00 C 1.16 1.16 1.16 1.13 +0.08 32 20 24 +5
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.08 31 0 0 0
29SEP26 35.00 C 0.84 0.84 0.84 0.79 +0.06 31 20 21 +20
29SEP26 36.00 C 0.00 0.00 0.00 0.65 +0.06 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.90 +0.25 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.48 +0.29 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 +0.19 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.20 +0.23 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.40 +0.22 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.68 +0.27 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.05 +0.27 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.37 +0.21 31 0 0 0
30DEC26 26.00 C 3.91 3.91 3.78 3.81 +0.16 30 180 180 +180
30DEC26 27.00 C 0.00 0.00 0.00 3.44 +0.11 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 +0.06 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.71 +0.15 32 0 4 0
30DEC26 30.00 C 2.25 2.35 2.25 2.37 +0.13 32 24 27 +24
30DEC26 31.00 C 0.00 0.00 0.00 2.07 +0.11 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.80 +0.08 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.57 +0.05 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.35 +0.04 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 +0.02 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
TOTAL CALL 2,363 44,360 +1,573
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 19.50 P 0.02 0.02 0.02 0.01 0.00 83 50 56 +44
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 224 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 838 0
30DEC25 27.00 P 0.50 0.58 0.50 0.26 -0.13 22 100 1,574 -80
30DEC25 28.00 P 0.79 0.79 0.79 0.81 -0.21 23 55 652 -10
30DEC25 29.00 P 0.00 0.00 0.00 1.64 -0.27 22 45 1,383 -12
30DEC25 30.00 P 2.64 2.64 2.64 2.70 -0.18 41 1 256 -1
30DEC25 31.00 P 0.00 0.00 0.00 3.62 -0.38 0 0 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.62 -0.41 0 0 15 -2
30DEC25 33.00 P 0.00 0.00 0.00 5.79 -0.27 81 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.62 -0.37 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.62 -0.34 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.62 -0.38 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.62 -0.47 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.62 -0.33 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.62 -0.32 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.62 -0.33 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.80 -0.15 147 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.62 -0.32 0 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 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
29JAN26 24.00 P 0.12 0.12 0.11 0.08 0.00 28 3 140 0
29JAN26 25.00 P 0.25 0.25 0.24 0.19 -0.02 27 6 234 0
29JAN26 26.00 P 0.56 0.56 0.38 0.41 -0.05 27 239 566 +14
29JAN26 27.00 P 0.78 0.78 0.70 0.77 -0.08 27 234 846 -2
29JAN26 28.00 P 1.29 1.29 1.28 1.30 -0.16 27 11 669 +11
29JAN26 29.00 P 1.84 1.84 1.84 1.99 -0.19 27 6 1,070 +5
29JAN26 30.00 P 0.00 0.00 0.00 2.86 -0.15 30 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.78 -0.22 33 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.77 -0.26 38 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.79 -0.27 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.62 -0.47 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.72 -0.39 50 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.72 -0.40 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.62 -0.50 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.62 -0.47 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.62 -0.47 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.62 -0.38 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 0.00 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.20 0.00 27 0 43 0
26FEB26 25.00 P 0.37 0.37 0.34 0.37 -0.03 27 550 1,092 +450
26FEB26 26.00 P 0.61 0.61 0.61 0.66 -0.05 27 60 170 0
26FEB26 27.00 P 1.01 1.03 1.00 1.04 -0.09 27 230 487 +52
26FEB26 28.00 P 0.00 0.00 0.00 1.56 -0.15 27 0 2,958 0
26FEB26 29.00 P 0.00 0.00 0.00 2.25 -0.13 28 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.88 -0.34 25 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.78 -0.33 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.83 -0.20 33 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.79 -0.27 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.62 -0.47 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.72 -0.39 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.75 -0.37 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.79 -0.33 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.62 -0.47 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.62 -0.47 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.69 -0.31 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 30 0 146 0
30MAR26 21.00 P 0.08 0.08 0.07 0.06 0.00 29 100 176 +100
30MAR26 22.00 P 0.11 0.12 0.11 0.12 0.00 29 460 632 +460
30MAR26 23.00 P 0.20 0.22 0.20 0.21 -0.02 28 445 450 +355
30MAR26 24.00 P 0.40 0.40 0.33 0.37 -0.04 28 100 252 +80
30MAR26 25.00 P 0.72 0.72 0.57 0.64 -0.01 29 182 432 +142
30MAR26 26.00 P 1.07 1.11 0.86 0.95 -0.05 29 220 311 +188
30MAR26 27.00 P 1.55 1.55 1.55 1.34 -0.12 28 10 1,463 +10
30MAR26 28.00 P 0.00 0.00 0.00 1.89 -0.13 28 0 592 0
30MAR26 29.00 P 0.00 0.00 0.00 2.56 -0.09 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.28 -0.19 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.11 0.00 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.97 -0.10 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.79 -0.27 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.86 -0.23 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.72 -0.39 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.86 -0.26 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.79 -0.33 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.75 -0.39 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.62 -0.47 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.69 -0.32 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.80 -0.21 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.65 -0.43 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29JUN26 20.00 P 0.26 0.26 0.23 0.23 -0.03 30 240 557 +240
29JUN26 21.00 P 0.37 0.38 0.36 0.37 -0.03 30 200 300 +200
29JUN26 22.00 P 0.55 0.55 0.55 0.56 -0.04 30 20 120 +20
29JUN26 23.00 P 0.79 0.79 0.78 0.81 -0.04 30 95 809 +95
29JUN26 24.00 P 1.06 1.10 1.05 1.12 -0.06 30 195 305 +195
29JUN26 25.00 P 1.47 1.48 1.45 1.50 -0.09 30 335 685 +335
29JUN26 26.00 P 0.00 0.00 0.00 1.98 -0.08 30 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.51 -0.10 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.10 -0.12 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.05 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.38 -0.40 29 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.15 -0.10 29 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.08 -0.20 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.78 -0.42 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.71 -0.08 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 -0.43 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.54 -0.35 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 -0.48 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.32 -0.14 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.29 -0.15 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.24 -0.30 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.24 -0.34 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.05 -0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.03 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 11 0
29SEP26 22.00 P 1.07 1.07 1.07 0.93 -0.06 31 10 12 +10
29SEP26 23.00 P 1.33 1.33 1.33 1.21 -0.09 31 7 7 +7
29SEP26 24.00 P 1.55 1.61 1.55 1.57 -0.09 31 26 99 +20
29SEP26 25.00 P 1.97 2.03 1.97 1.99 -0.15 31 21 65 +20
29SEP26 26.00 P 2.45 2.45 2.45 2.53 -0.10 31 6 27 +6
29SEP26 27.00 P 0.00 0.00 0.00 3.06 -0.11 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 -0.11 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.28 -0.15 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.16 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.78 0.00 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.52 -0.18 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.24 -0.08 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 -0.22 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 -0.04 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.85 -0.19 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 -0.22 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.72 -0.01 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 -0.13 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.42 -0.26 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.33 -0.29 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.27 -0.32 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.06 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 -0.06 32 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 -0.08 31 0 5 0
30DEC26 24.00 P 1.96 1.96 1.96 1.88 -0.13 31 20 22 +20
30DEC26 25.00 P 2.40 2.40 2.40 2.31 -0.14 30 20 53 +20
30DEC26 26.00 P 2.75 2.75 2.75 2.80 -0.14 31 40 45 +40
30DEC26 27.00 P 0.00 0.00 0.00 3.37 -0.11 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 -0.14 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.66 -0.05 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.34 -0.05 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.01 -0.16 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.81 -0.11 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.19 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 -0.18 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.22 -0.17 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.05 -0.20 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.90 -0.21 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.73 -0.26 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.66 -0.22 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.50 -0.23 30 0 0 0
TOTAL PUT 4,342 28,721 +3,032
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$ 17.63
30DEC25 13.00 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.64 +0.04 0 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.72 +0.11 68 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.65 +0.04 26 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.15 +0.04 18 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.65 +0.04 11 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.23 +0.01 11 0 149 0
30DEC25 18.00 C 0.04 0.04 0.04 0.04 0.00 12 50 114 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 16 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 678 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 164 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.68 +0.02 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.25 +0.07 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.72 +0.06 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.19 -0.01 8 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.77 0.00 13 0 5 0
29JAN26 17.50 C 0.00 0.00 0.00 0.42 -0.02 13 0 407 0
29JAN26 18.00 C 0.24 0.24 0.21 0.21 0.00 14 35 50 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 14 0 145 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 14 0 343 0
29JAN26 19.50 C 0.02 0.02 0.02 0.01 0.00 15 1 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 44 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 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.25 +0.07 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.72 +0.03 12 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.74 +0.01 13 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.27 -0.04 12 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.91 -0.01 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.58 -0.02 14 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.35 -0.01 15 0 1 0
26FEB26 18.50 C 0.22 0.22 0.19 0.19 -0.01 15 2 57 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.10 0.00 15 0 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 15 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 4.72 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.21 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.30 -0.03 16 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.86 -0.01 17 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.46 -0.02 17 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.12 +0.01 18 0 290 0
30MAR26 17.50 C 0.84 0.84 0.84 0.81 -0.02 17 27 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.58 -0.01 18 0 148 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 0.00 18 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 +0.01 18 0 149 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 71 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 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 0.02 +0.01 20 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 -0.02 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 -0.01 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.40 -0.02 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.94 -0.02 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.51 +0.01 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 -0.02 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 0.00 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.38 0.00 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 +0.03 19 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 +0.02 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 +0.02 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.01 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 1 532 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.01 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 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 +0.02 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.39 +0.02 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 0.00 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.42 0.00 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.97 +0.01 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.55 +0.02 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 +0.02 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 +0.03 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 +0.01 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.01 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 0.00 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 0.00 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.69 -0.01 20 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 0.00 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 0.00 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 +0.01 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 +0.02 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 0.00 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.01 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.30 +0.05 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.03 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.01 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 0.00 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 20 0 2 0
TOTAL CALL 116 6,576 +12
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 218 0
30DEC25 17.50 P 0.10 0.10 0.09 0.10 -0.03 13 35 365 +33
30DEC25 18.00 P 0.39 0.39 0.39 0.41 -0.05 14 4 460 -4
30DEC25 18.50 P 0.00 0.00 0.00 0.90 -0.04 23 0 103 -313
30DEC25 19.00 P 0.00 0.00 0.00 1.41 -0.06 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.93 0.00 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.43 0.00 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.43 0.00 82 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.43 -0.15 94 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.43 -0.07 106 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.42 -0.01 113 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.42 -0.01 124 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.42 -0.13 133 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.43 0.00 146 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.42 -0.01 150 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.42 -0.01 159 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 14 0 43 0
29JAN26 17.00 P 0.12 0.12 0.12 0.10 -0.03 14 6 153 0
29JAN26 17.50 P 0.26 0.28 0.26 0.25 -0.04 14 17 183 +17
29JAN26 18.00 P 0.00 0.00 0.00 0.53 -0.06 14 0 118 0
29JAN26 18.50 P 0.94 0.94 0.94 0.93 -0.05 15 1 112 -1
29JAN26 19.00 P 0.00 0.00 0.00 1.41 -0.06 19 0 106 0
29JAN26 19.50 P 0.00 0.00 0.00 1.93 0.00 25 0 10 0
29JAN26 20.00 P 0.00 0.00 0.00 2.42 -0.01 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.43 0.00 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.43 0.00 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.43 -0.15 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.43 -0.07 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.43 -0.06 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.42 -0.01 68 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.43 -0.12 75 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.43 0.00 80 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
26FEB26 16.50 P 0.10 0.10 0.10 0.09 -0.02 15 15 33 +15
26FEB26 17.00 P 0.00 0.00 0.00 0.20 -0.02 15 0 109 0
26FEB26 17.50 P 0.00 0.00 0.00 0.38 -0.02 15 0 89 0
26FEB26 18.00 P 0.00 0.00 0.00 0.66 -0.03 16 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 1.01 -0.03 16 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.44 -0.03 17 0 177 0
26FEB26 19.50 P 0.00 0.00 0.00 1.93 0.00 21 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.42 -0.01 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.43 -0.10 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.43 0.00 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.43 -0.15 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.43 -0.11 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.43 -0.06 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.42 -0.01 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.43 -0.12 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.43 0.00 65 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 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 26 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 0.00 19 0 52 0
30MAR26 17.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 141 0
30MAR26 17.50 P 0.00 0.00 0.00 0.58 0.00 19 0 182 0
30MAR26 18.00 P 0.82 0.82 0.82 0.84 -0.02 19 50 266 +50
30MAR26 18.50 P 0.00 0.00 0.00 1.18 -0.01 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.56 0.00 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.97 -0.01 20 0 159 0
30MAR26 20.00 P 0.00 0.00 0.00 2.45 +0.01 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.43 -0.10 27 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 4.43 0.00 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.43 -0.15 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.43 -0.11 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.43 -0.06 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.42 -0.01 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.43 -0.12 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.44 -0.01 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.42 -0.03 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.42 -0.01 61 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 0.03 -0.01 18 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 0.11 -0.01 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.03 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.60 -0.03 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 -0.03 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.08 -0.04 18 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.39 -0.03 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 -0.04 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.08 -0.05 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.49 -0.03 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.90 -0.03 16 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.76 -0.04 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.69 -0.03 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 -0.03 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.60 -0.01 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.59 -0.01 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.57 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.56 +0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.53 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.51 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.49 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 0.00 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.01 21 0 3 0
29SEP26 16.00 P 0.70 0.70 0.70 0.70 0.00 21 1 45 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.91 0.00 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 0.00 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 +0.01 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 +0.01 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.07 0.00 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 -0.01 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 -0.03 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 -0.04 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.08 -0.02 23 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.97 +0.01 24 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.90 +0.01 25 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 +0.05 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.81 +0.03 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 +0.04 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 +0.01 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.66 -0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
30DEC26 15.00 P 0.45 0.45 0.45 0.47 +0.02 20 8 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 4 0
30DEC26 16.00 P 0.76 0.76 0.76 0.80 +0.03 20 5 38 +5
30DEC26 16.50 P 0.00 0.00 0.00 1.01 -0.01 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 0.00 21 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.83 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.16 -0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 -0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.90 -0.02 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.15 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 -0.04 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 +0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.94 +0.04 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 0.00 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.72 -0.03 24 0 0 0
TOTAL PUT 142 6,793 -197
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$ 14.92
30DEC25 7.75 C 0.00 0.00 0.00 7.33 +0.17 258 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.93 +0.02 131 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.68 -0.12 124 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.43 +0.01 116 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.18 +0.02 109 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.08 +0.02 208 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.68 -0.12 96 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.43 -0.13 89 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.18 -0.13 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.97 -0.07 129 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.44 +0.02 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.94 +0.03 81 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.44 -0.08 70 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 2.94 -0.07 59 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.50 +0.08 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.43 -0.04 0 0 5 0
30DEC25 14.00 C 0.93 0.93 0.93 0.92 +0.01 0 2 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.45 +0.01 13 0 2 0
30DEC25 15.00 C 0.12 0.12 0.12 0.12 0.00 14 1 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 16 0 1,355 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.97 -0.07 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.05 +0.04 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.54 +0.11 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JAN26 14.00 C 1.10 1.10 1.10 0.99 -0.01 13 2 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.58 -0.01 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.30 0.00 15 0 28 0
29JAN26 15.50 C 0.14 0.14 0.14 0.13 -0.01 16 1 1,534 0
29JAN26 16.00 C 0.07 0.07 0.07 0.05 0.00 16 2 57 +2
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 23 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 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.97 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 +0.04 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.54 +0.10 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.06 +0.01 14 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.69 +0.01 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.40 0.00 15 0 7 0
26FEB26 15.50 C 0.22 0.22 0.22 0.22 -0.01 15 15 24 +15
26FEB26 16.00 C 0.00 0.00 0.00 0.11 0.00 16 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.33 +0.10 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.70 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.08 +0.02 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.71 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.97 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.47 -0.08 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.05 +0.04 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.54 +0.05 17 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 0.00 11 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.15 0.00 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.80 0.00 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.52 -0.01 15 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 0.00 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 16 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 0.01 -0.01 16 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 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.08 +0.02 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.50 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.24 +0.09 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 +0.01 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 0.00 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 0.00 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 0.00 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 0.00 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.02 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.73 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.25 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 +0.01 13 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 +0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 +0.01 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 -0.05 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 -0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 +0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 0.00 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 0.00 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 18 0 60 0
29SEP26 17.00 C 0.42 0.42 0.42 0.39 0.00 18 43 46 +37
29SEP26 17.50 C 0.00 0.00 0.00 0.29 0.00 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 +0.01 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 +0.01 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 +0.01 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 0.00 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 0.00 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 0.00 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 0.00 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 66 6,406 +54
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 188 0
30DEC25 14.50 P 0.02 0.02 0.02 0.02 -0.01 14 7 772 -7
30DEC25 15.00 P 0.16 0.17 0.16 0.18 -0.02 13 3 56 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.60 -0.01 18 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.63 +0.03 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.08 -0.02 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.58 -0.02 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.08 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 42 2 96 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 16 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 71 0
29JAN26 14.50 P 0.12 0.12 0.12 0.14 0.00 16 7 79 +7
29JAN26 15.00 P 0.36 0.36 0.35 0.34 -0.02 16 3 51 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.68 -0.02 16 0 9 0
29JAN26 16.00 P 0.00 0.00 0.00 1.12 -0.02 19 0 1 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.72 +0.12 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.08 -0.16 0 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 42 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 33 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 0.00 16 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.21 -0.01 16 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.43 -0.01 16 0 45 0
26FEB26 15.50 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.15 -0.01 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.63 -0.01 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.11 -0.04 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.72 +0.12 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 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 31 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 24 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 17 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.29 -0.02 16 0 266 0
30MAR26 15.00 P 0.51 0.51 0.51 0.52 -0.01 17 10 11 +9
30MAR26 15.50 P 0.00 0.00 0.00 0.82 -0.02 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 -0.02 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.65 +0.01 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.12 -0.03 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 -0.03 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.72 +0.12 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.09 -0.02 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.08 -0.16 0 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 23 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 0.02 -0.01 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 -0.01 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 -0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.01 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 -0.01 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.02 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 -0.01 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.66 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 -0.06 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 -0.01 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 -0.04 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 +0.11 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.09 -0.02 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 0.00 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 -0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.01 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 -0.01 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.01 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 -0.05 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 +0.11 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 -0.02 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 0.00 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.01 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.01 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 -0.01 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 -0.01 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 -0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 0.00 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.23 -0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.06 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 -0.13 32 0 0 0
TOTAL PUT 32 3,682 +11
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$ 39.68
30DEC25 19.50 C 0.00 0.00 0.00 20.20 +0.34 130 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.68 +0.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.69 +0.34 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.70 +0.34 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.70 +0.34 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.69 +0.33 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.73 +0.36 117 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.71 +0.34 81 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.70 +0.33 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.75 +0.38 89 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.75 +0.38 80 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 8.76 +0.42 75 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.76 +0.42 66 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.75 +0.40 56 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.79 +0.45 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.77 +0.34 43 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 3.78 +0.40 36 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.76 +0.38 26 0 20 0
30DEC25 38.00 C 1.40 1.40 1.40 1.77 +0.30 19 50 38 -14
30DEC25 39.00 C 0.00 0.00 0.00 0.92 +0.21 17 0 445 0
30DEC25 40.00 C 0.35 0.35 0.35 0.34 +0.08 16 10 1,371 -10
30DEC25 41.00 C 0.08 0.13 0.08 0.09 +0.01 17 44 293 +33
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 18 0 423 0
30DEC25 43.00 C 0.01 0.01 0.01 0.01 0.00 21 250 487 -38
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 31 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.78 +0.41 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.75 +0.34 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.90 +0.46 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.80 +0.33 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.82 +0.36 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.84 +0.37 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.81 +0.16 20 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.01 +0.34 31 0 0 0
29JAN26 36.00 C 3.57 3.57 3.57 4.07 +0.56 28 2 2 +2
29JAN26 37.00 C 0.00 0.00 0.00 3.06 +0.35 22 0 26 0
29JAN26 38.00 C 1.95 1.95 1.95 2.29 +0.28 22 15 196 +14
29JAN26 39.00 C 1.52 1.52 1.52 1.64 +0.24 22 4 164 0
29JAN26 40.00 C 0.93 1.06 0.93 1.16 +0.23 23 200 304 +183
29JAN26 41.00 C 0.59 0.79 0.59 0.79 +0.18 24 293 307 +177
29JAN26 42.00 C 0.00 0.00 0.00 0.50 +0.14 24 0 116 0
29JAN26 43.00 C 0.00 0.00 0.00 0.30 +0.10 23 25 259 +25
29JAN26 44.00 C 0.00 0.00 0.00 0.17 +0.06 23 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 +0.03 23 25 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 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 10.88 +0.40 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.90 +0.42 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.87 +0.38 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.13 +0.62 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.13 +0.55 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.00 +0.35 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.07 +0.40 23 0 0 0
26FEB26 36.00 C 3.98 3.98 3.98 4.19 +0.35 23 1 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.37 +0.33 22 0 0 0
26FEB26 38.00 C 2.35 2.35 2.35 2.65 +0.20 22 15 61 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.06 +0.23 22 0 31 0
26FEB26 40.00 C 0.00 0.00 0.00 1.55 +0.18 23 0 56 0
26FEB26 41.00 C 1.02 1.19 1.01 1.18 +0.17 23 240 321 +185
26FEB26 42.00 C 0.76 0.76 0.76 0.84 +0.12 23 200 222 +192
26FEB26 43.00 C 0.51 0.51 0.51 0.58 +0.09 23 10 46 +10
26FEB26 44.00 C 0.37 0.37 0.37 0.39 +0.07 23 5 28 +5
26FEB26 45.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 874 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 156 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 28 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 20.12 +0.72 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.85 +0.40 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.06 +0.38 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.87 +0.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.82 +0.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.78 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.92 +0.35 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.92 +0.36 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.10 +0.55 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.08 +0.49 37 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.08 +0.16 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.09 +0.44 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.13 +0.19 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.13 +0.37 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.40 +0.53 29 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.36 +0.45 24 0 147 0
30MAR26 36.00 C 4.39 4.39 4.39 4.43 +0.22 22 1 41 +1
30MAR26 37.00 C 0.00 0.00 0.00 3.86 +0.36 25 0 142 0
30MAR26 38.00 C 2.88 2.90 2.88 3.15 +0.29 24 2 41 0
30MAR26 39.00 C 2.25 2.25 2.25 2.56 +0.24 24 15 212 +15
30MAR26 40.00 C 0.00 0.00 0.00 2.06 +0.20 24 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.64 +0.16 24 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.31 +0.14 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 1.01 +0.12 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 +0.08 25 0 50 0
30MAR26 46.00 C 0.45 0.45 0.45 0.42 +0.07 25 45 293 +45
30MAR26 47.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.07 +0.30 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.12 +0.43 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.20 +0.41 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.17 +0.42 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.20 +0.35 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.25 +0.29 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.28 +0.36 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.31 +0.36 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.36 +0.26 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.40 +0.31 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.54 +0.43 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.36 +0.08 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.42 +0.04 21 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.83 +0.28 25 0 71 0
29JUN26 35.00 C 5.89 5.89 5.89 6.08 +0.39 25 1 57 0
29JUN26 36.00 C 5.14 5.15 5.14 5.11 +0.10 23 71 71 +71
29JUN26 37.00 C 0.00 0.00 0.00 4.73 +0.37 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.10 +0.40 26 0 0 0
29JUN26 39.00 C 3.37 3.37 3.37 3.50 +0.28 25 1 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.97 +0.21 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.54 +0.19 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 +0.18 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.78 +0.14 25 0 4 0
29JUN26 44.00 C 0.00 0.00 0.00 1.47 +0.12 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.22 +0.12 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.00 +0.10 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 +0.07 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.51 +0.04 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 14.36 +0.40 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.28 +0.31 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.38 +0.38 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.46 +0.36 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.53 +0.32 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.54 +0.22 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.68 +0.29 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.94 +0.40 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.14 +0.37 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.16 +0.10 24 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.73 +0.38 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.89 +0.16 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.38 +0.17 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.99 +0.22 26 0 253 0
29SEP26 40.00 C 0.00 0.00 0.00 3.53 +0.20 26 0 163 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.18 26 0 90 0
29SEP26 42.00 C 2.67 2.67 2.67 2.67 +0.10 26 6 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 +0.14 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 +0.14 26 0 1 0
29SEP26 45.00 C 1.74 1.74 1.74 1.80 +0.12 26 135 137 +107
29SEP26 46.00 C 0.00 0.00 0.00 1.55 +0.12 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.09 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.15 +0.13 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 +0.07 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.46 +0.36 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.53 +0.30 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.71 +0.29 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.89 +0.38 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.09 +0.34 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.33 +0.27 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.68 +0.25 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.09 +0.25 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.53 +0.22 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 +0.07 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.54 +0.20 26 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 +0.19 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.69 +0.17 26 0 0 0
30DEC26 42.00 C 3.16 3.16 3.16 3.33 +0.17 26 2 2 +2
30DEC26 43.00 C 0.00 0.00 0.00 2.98 +0.15 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.14 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.40 +0.14 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 +0.12 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.92 +0.12 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 +0.11 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 +0.09 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 +0.09 27 0 68 0
TOTAL CALL 1,668 14,842 +1,020
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 979 0
30DEC25 36.00 P 0.04 0.04 0.04 0.01 0.00 26 5 307 -3
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 614 0
30DEC25 38.00 P 0.06 0.06 0.05 0.04 -0.06 17 188 877 -39
30DEC25 39.00 P 0.32 0.32 0.19 0.19 -0.15 16 74 972 -28
30DEC25 40.00 P 0.84 0.84 0.60 0.64 -0.27 17 45 650 -42
30DEC25 41.00 P 0.00 0.00 0.00 1.40 -0.32 18 0 68 0
30DEC25 42.00 P 0.00 0.00 0.00 2.35 -0.35 22 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.33 -0.38 26 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.33 -0.38 31 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.33 -0.48 37 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.34 -0.39 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.33 -0.40 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.32 -0.42 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.32 -0.39 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.33 -0.40 62 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.82 -0.40 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.32 -0.53 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.82 -0.40 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 0.00 24 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 185 0
29JAN26 37.00 P 0.27 0.27 0.27 0.28 -0.02 23 49 444 -39
29JAN26 38.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 405 0
29JAN26 39.00 P 0.93 0.98 0.85 0.85 -0.10 23 287 376 +55
29JAN26 40.00 P 1.53 1.53 1.37 1.37 -0.12 23 39 134 +8
29JAN26 41.00 P 1.95 1.95 1.95 1.99 -0.19 24 2 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.70 -0.27 23 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.49 -0.38 23 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.42 -0.41 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.45 -0.36 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.34 -0.40 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.33 -0.42 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 -0.60 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.32 -0.41 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.33 -0.65 37 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.94 -0.60 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.34 -0.63 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.82 -0.69 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 67 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 146 0
26FEB26 37.00 P 0.00 0.00 0.00 0.50 -0.06 23 0 354 0
26FEB26 38.00 P 0.80 0.87 0.80 0.80 -0.08 23 401 672 +280
26FEB26 39.00 P 1.31 1.31 1.31 1.20 -0.10 23 80 232 +40
26FEB26 40.00 P 0.00 0.00 0.00 1.68 -0.16 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.30 -0.18 24 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 2.98 -0.26 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.68 -0.33 23 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.57 -0.33 24 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.45 -0.44 24 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.36 -0.41 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.33 -0.42 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 -0.58 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.49 -0.25 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.38 -0.60 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.94 -0.60 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.34 -0.63 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.83 -0.68 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 26 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 0.00 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 0.00 25 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 500 0
30MAR26 35.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 237 0
30MAR26 36.00 P 0.59 0.59 0.59 0.56 -0.06 24 15 98 +15
30MAR26 37.00 P 0.00 0.00 0.00 0.82 -0.08 24 0 1,144 0
30MAR26 38.00 P 1.23 1.23 1.23 1.14 -0.11 24 12 149 0
30MAR26 39.00 P 1.67 1.70 1.67 1.58 -0.13 24 17 117 0
30MAR26 40.00 P 2.24 2.24 2.24 2.09 -0.16 24 7 150 0
30MAR26 41.00 P 2.84 2.84 2.84 2.68 -0.15 25 14 222 +14
30MAR26 42.00 P 0.00 0.00 0.00 3.24 -0.32 24 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.88 -0.44 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.63 -0.47 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 -0.42 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.48 -0.41 24 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.49 -0.34 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.48 -0.44 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.49 -0.33 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.38 -0.60 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.99 -0.55 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.46 -0.51 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.83 -0.68 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.02 -0.07 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.34 -0.08 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.68 -0.12 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.10 -0.15 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.58 -0.17 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.12 -0.18 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.74 -0.18 24 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.38 -0.33 24 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.12 -0.35 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.69 -0.56 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.44 -0.57 22 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.43 -0.46 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.38 -0.39 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.18 -0.48 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.23 -0.28 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.03 -0.38 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.39 -0.38 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.72 -0.43 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.03 -0.54 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.05 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.08 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.07 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.54 -0.08 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.09 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.29 -0.12 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.73 -0.15 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.22 -0.17 25 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 -0.19 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.38 -0.19 25 0 372 0
29SEP26 42.00 P 0.00 0.00 0.00 5.01 -0.20 25 0 31 0
29SEP26 43.00 P 0.00 0.00 0.00 5.69 -0.42 25 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.43 -0.40 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.97 -0.64 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.06 -0.34 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.91 -0.33 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.79 -0.29 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.47 -0.49 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.54 -0.31 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.77 -0.29 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.05 -0.31 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.42 -0.29 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 -0.05 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 -0.08 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 -0.07 27 0 1 0
30DEC26 35.00 P 2.32 2.32 2.32 2.17 -0.09 27 4 0 -4
30DEC26 36.00 P 0.00 0.00 0.00 2.57 -0.09 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.01 -0.12 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.49 -0.12 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.01 -0.15 27 0 14 0
30DEC26 40.00 P 4.70 4.70 4.70 4.57 -0.15 28 1 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.16 -0.18 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.80 -0.18 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.46 -0.20 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.17 -0.21 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.89 -0.22 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 8.65 -0.24 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.44 -0.24 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.24 -0.26 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.08 -0.26 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.93 -0.27 30 0 0 0
TOTAL PUT 1,240 25,046 +257
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$ 8.20
30DEC25 3.40 C 0.00 0.00 0.00 4.80 +0.19 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.70 +0.18 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.60 +0.19 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.50 +0.19 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.00 +0.18 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.50 +0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.40 +0.18 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.20 +0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.96 +0.19 112 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.71 +0.18 101 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.46 +0.18 90 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.21 +0.19 80 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.96 +0.19 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.71 +0.18 61 0 51 0
30DEC25 6.75 C 1.60 1.60 1.60 1.46 +0.19 51 1 258 0
30DEC25 7.00 C 0.00 0.00 0.00 1.21 +0.16 42 0 198 0
30DEC25 7.25 C 0.00 0.00 0.00 0.95 +0.17 0 0 389 0
30DEC25 7.50 C 0.00 0.00 0.00 0.71 +0.15 25 0 579 0
30DEC25 7.75 C 0.55 0.55 0.53 0.49 +0.13 31 29 1,310 -4
30DEC25 8.00 C 0.28 0.36 0.27 0.31 +0.11 33 108 6,371 +4
30DEC25 8.25 C 0.14 0.25 0.14 0.17 +0.06 33 240 1,066 +138
30DEC25 8.50 C 0.10 0.17 0.09 0.09 +0.04 35 244 1,700 +5
30DEC25 8.75 C 0.05 0.09 0.05 0.04 +0.02 35 223 1,065 -156
30DEC25 9.00 C 0.04 0.05 0.03 0.02 +0.01 37 292 2,176 -2
30DEC25 9.25 C 0.03 0.03 0.03 0.01 0.00 39 50 831 -17
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 782 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 135 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 163 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.97 +0.19 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.76 +0.23 75 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.50 +0.22 64 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.22 +0.20 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.74 +0.17 40 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.50 +0.17 38 0 0 0
29JAN26 7.00 C 1.22 1.47 1.22 1.28 +0.17 39 112 136 +36
29JAN26 7.25 C 0.00 0.00 0.00 1.06 +0.15 38 0 104 0
29JAN26 7.50 C 0.86 0.86 0.86 0.86 +0.12 37 2 226 0
29JAN26 7.75 C 0.64 0.82 0.64 0.70 +0.12 39 63 1,036 -1
29JAN26 8.00 C 0.45 0.61 0.45 0.55 +0.10 39 346 919 -186
29JAN26 8.25 C 0.42 0.52 0.40 0.44 +0.09 41 93 716 +6
29JAN26 8.50 C 0.33 0.35 0.32 0.33 +0.07 40 244 1,098 +142
29JAN26 8.75 C 0.24 0.32 0.24 0.25 +0.06 41 179 742 +15
29JAN26 9.00 C 0.23 0.23 0.19 0.19 +0.05 41 144 989 +100
29JAN26 9.25 C 0.18 0.18 0.18 0.14 +0.04 42 20 624 +20
29JAN26 9.50 C 0.13 0.16 0.13 0.10 +0.03 42 38 711 +30
29JAN26 9.75 C 0.10 0.12 0.10 0.07 +0.02 42 261 576 +261
29JAN26 10.00 C 0.08 0.08 0.08 0.05 +0.02 42 15 448 +12
29JAN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 458 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.23 +0.19 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.76 +0.21 54 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.50 +0.20 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.24 +0.11 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 +0.20 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.79 +0.19 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.57 +0.14 40 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.35 +0.16 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.17 +0.15 39 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 0.99 +0.12 39 0 408 0
26FEB26 7.75 C 0.83 0.95 0.83 0.83 +0.10 39 96 487 +22
26FEB26 8.00 C 0.67 0.73 0.65 0.69 +0.09 39 209 889 -85
26FEB26 8.25 C 0.63 0.63 0.63 0.57 +0.08 40 200 1,273 -111
26FEB26 8.50 C 0.43 0.43 0.43 0.49 +0.09 42 5 695 0
26FEB26 8.75 C 0.36 0.41 0.36 0.39 +0.06 41 400 576 +319
26FEB26 9.00 C 0.30 0.35 0.30 0.32 +0.06 42 109 379 +102
26FEB26 9.25 C 0.00 0.00 0.00 0.25 +0.05 41 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.20 +0.04 41 0 956 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.03 41 0 237 0
26FEB26 10.00 C 0.15 0.15 0.15 0.12 +0.02 41 5 46 0
26FEB26 10.50 C 0.13 0.13 0.12 0.07 +0.01 41 151 306 +146
26FEB26 11.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.53 +0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.42 +0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.33 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.24 +0.19 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.14 +0.21 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.04 +0.21 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.94 +0.15 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.84 +0.21 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.74 +0.21 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.52 +0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.37 +0.18 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.01 +0.18 44 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.77 +0.18 43 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.53 +0.17 41 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.35 +0.21 49 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.07 +0.12 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.86 +0.15 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.67 +0.14 42 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 +0.15 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.30 +0.11 42 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.12 +0.11 40 0 119 0
30MAR26 7.75 C 1.01 1.01 1.01 0.98 +0.10 41 1 507 +1
30MAR26 8.00 C 0.97 0.97 0.89 0.85 +0.09 41 153 330 -100
30MAR26 8.25 C 0.69 0.77 0.69 0.74 +0.08 42 59 381 +58
30MAR26 8.50 C 0.00 0.00 0.00 0.64 +0.07 42 0 673 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 +0.07 43 0 354 0
30MAR26 9.00 C 0.48 0.48 0.47 0.48 +0.07 44 435 895 -40
30MAR26 9.25 C 0.45 0.49 0.45 0.41 +0.06 44 3 1,166 0
30MAR26 9.50 C 0.37 0.37 0.37 0.34 +0.05 43 60 1,401 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 +0.05 44 0 239 0
30MAR26 10.00 C 0.27 0.31 0.27 0.24 +0.04 43 206 590 +197
30MAR26 10.50 C 0.24 0.24 0.24 0.16 +0.02 43 60 397 0
30MAR26 11.00 C 0.18 0.18 0.18 0.11 +0.02 43 15 1,014 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 468 0
30MAR26 12.50 C 0.09 0.09 0.09 0.04 +0.01 45 10 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
29JUN26 5.00 C 0.00 0.00 0.00 3.31 +0.19 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.09 +0.20 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.87 +0.19 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.65 +0.19 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 +0.16 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.24 +0.16 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.06 +0.16 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 +0.16 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 +0.09 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.56 +0.13 44 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 +0.07 44 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 +0.07 44 0 716 0
29JUN26 8.00 C 1.12 1.12 1.12 1.16 +0.10 44 2 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 +0.09 44 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 +0.08 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 +0.08 45 0 46 0
29JUN26 9.00 C 0.82 0.82 0.82 0.79 +0.08 46 4 643 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.06 45 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 +0.06 45 0 48 0
29JUN26 9.75 C 0.63 0.63 0.63 0.56 +0.05 45 15 62 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.50 +0.05 45 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 +0.04 45 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 270 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.03 45 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 3.36 +0.21 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.15 +0.21 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 +0.25 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 +0.19 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.61 +0.24 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 +0.22 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 +0.19 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.19 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.15 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.79 +0.18 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.16 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 +0.11 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 +0.14 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.28 +0.09 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 +0.09 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 +0.08 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 +0.08 46 0 1,010 0
29SEP26 9.25 C 1.01 1.01 1.01 0.96 +0.09 46 3 16 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.07 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 +0.07 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.07 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 +0.06 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.05 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.04 46 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.03 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 249 0
29SEP26 13.00 C 0.41 0.41 0.41 0.27 +0.03 46 5 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 12 0
30DEC26 5.00 C 0.00 0.00 0.00 3.43 +0.21 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 +0.20 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.05 +0.24 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.22 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 +0.19 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.56 +0.25 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 +0.22 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.20 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.19 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 +0.18 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.17 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 +0.15 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 +0.12 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 +0.12 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 +0.13 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 +0.14 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.13 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.12 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.12 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 +0.12 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 +0.10 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.09 46 0 1 0
TOTAL CALL 4,910 73,140 +945
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 231 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 224 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 217 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 210 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 204 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 191 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 185 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 173 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 157 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 923 0
30DEC25 7.25 P 0.01 0.02 0.01 0.01 -0.01 41 412 1,118 -170
30DEC25 7.50 P 0.02 0.03 0.02 0.02 -0.02 37 87 6,334 -26
30DEC25 7.75 P 0.09 0.09 0.03 0.04 -0.06 33 494 1,254 +291
30DEC25 8.00 P 0.09 0.13 0.07 0.11 -0.09 35 617 2,459 +202
30DEC25 8.25 P 0.16 0.27 0.16 0.23 -0.12 36 392 773 +232
30DEC25 8.50 P 0.50 0.50 0.29 0.39 -0.16 36 40 869 -2
30DEC25 8.75 P 0.00 0.00 0.00 0.60 -0.18 39 0 305 0
30DEC25 9.00 P 0.75 0.90 0.75 0.83 -0.19 44 55 94 +35
30DEC25 9.25 P 0.00 0.00 0.00 1.08 -0.18 52 0 487 0
30DEC25 9.50 P 0.00 0.00 0.00 1.32 -0.20 56 0 696 0
30DEC25 9.75 P 0.00 0.00 0.00 1.57 -0.17 64 0 572 0
30DEC25 10.00 P 0.00 0.00 0.00 1.82 -0.19 71 0 72 0
30DEC25 10.50 P 0.00 0.00 0.00 2.32 -0.17 84 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 2.81 -0.25 88 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.31 -0.18 99 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.82 -0.17 119 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.32 -0.17 129 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.82 -0.21 138 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.32 -0.21 148 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.82 -0.25 157 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.31 -0.19 153 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.82 -0.21 173 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.32 -0.25 181 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.82 -0.17 188 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 47 1 230 -1
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 320 0
29JAN26 6.75 P 0.04 0.05 0.03 0.04 -0.01 42 409 816 -23
29JAN26 7.00 P 0.07 0.07 0.07 0.07 -0.01 42 115 862 +15
29JAN26 7.25 P 0.11 0.11 0.10 0.10 -0.03 40 438 374 -233
29JAN26 7.50 P 0.16 0.16 0.15 0.16 -0.05 40 19 1,109 +3
29JAN26 7.75 P 0.22 0.22 0.22 0.23 -0.07 40 6 763 +6
29JAN26 8.00 P 0.33 0.35 0.30 0.33 -0.09 40 212 1,271 +211
29JAN26 8.25 P 0.43 0.47 0.40 0.47 -0.10 41 112 880 +97
29JAN26 8.50 P 0.63 0.63 0.59 0.62 -0.12 42 10 1,096 +5
29JAN26 8.75 P 0.00 0.00 0.00 0.80 -0.13 43 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 0.98 -0.15 43 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.19 -0.15 45 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.41 -0.16 46 0 168 0
29JAN26 9.75 P 1.51 1.51 1.51 1.63 -0.18 47 145 168 +142
29JAN26 10.00 P 0.00 0.00 0.00 1.87 -0.14 50 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 2.34 -0.15 52 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 2.83 -0.23 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.35 -0.18 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.84 -0.15 73 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.34 -0.15 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.84 -0.19 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.34 -0.23 90 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.84 -0.23 95 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 286 0
26FEB26 6.50 P 0.06 0.06 0.06 0.06 -0.02 41 3 952 -3
26FEB26 6.75 P 0.00 0.00 0.00 0.09 -0.02 41 0 1,401 0
26FEB26 7.00 P 0.14 0.14 0.12 0.13 -0.03 40 661 732 -66
26FEB26 7.25 P 0.19 0.19 0.18 0.19 -0.04 41 163 1,518 +19
26FEB26 7.50 P 0.27 0.27 0.24 0.26 -0.06 40 401 581 +294
26FEB26 7.75 P 0.33 0.33 0.32 0.36 -0.07 41 200 875 +2
26FEB26 8.00 P 0.47 0.48 0.44 0.46 -0.09 40 446 830 +285
26FEB26 8.25 P 0.60 0.60 0.58 0.60 -0.10 41 115 123 +99
26FEB26 8.50 P 0.00 0.00 0.00 0.75 -0.11 42 0 45 0
26FEB26 8.75 P 0.89 0.89 0.89 0.92 -0.12 43 15 15 +15
26FEB26 9.00 P 0.00 0.00 0.00 1.09 -0.14 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.29 -0.14 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.49 -0.16 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.71 -0.16 46 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.93 -0.17 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.39 -0.19 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.86 -0.22 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.35 -0.22 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.84 -0.22 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.35 -0.23 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.84 -0.19 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.34 -0.23 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.84 -0.23 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 45 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.02 43 0 242 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 447 0
30MAR26 6.75 P 0.18 0.18 0.18 0.17 -0.03 43 50 448 -50
30MAR26 7.00 P 0.24 0.24 0.22 0.23 -0.04 42 303 3,072 +297
30MAR26 7.25 P 0.31 0.31 0.28 0.30 -0.06 42 301 803 +256
30MAR26 7.50 P 0.00 0.00 0.00 0.38 -0.07 42 0 439 0
30MAR26 7.75 P 0.47 0.47 0.47 0.49 -0.08 43 2 681 +2
30MAR26 8.00 P 0.61 0.62 0.58 0.61 -0.09 43 201 1,079 +51
30MAR26 8.25 P 0.73 0.73 0.73 0.75 -0.09 44 1 279 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.11 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 -0.12 44 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 -0.13 45 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.14 45 0 130 0
30MAR26 9.50 P 1.58 1.58 1.58 1.61 -0.15 46 3 244 -3
30MAR26 9.75 P 0.00 0.00 0.00 1.81 -0.16 46 0 229 0
30MAR26 10.00 P 1.97 1.97 1.97 2.03 -0.15 48 15 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 -0.17 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.94 -0.16 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.40 -0.17 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.87 -0.19 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.36 -0.22 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.84 -0.19 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 -0.23 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.84 -0.23 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.32 -0.23 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.84 -0.19 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.32 -0.25 70 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.85 -0.14 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.02 45 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.03 44 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 -0.04 44 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.40 -0.05 44 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 -0.06 44 0 792 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 -0.06 44 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.06 44 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 -0.09 43 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.09 44 0 101 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.10 44 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.10 44 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 -0.08 45 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.11 45 0 95 0
29JUN26 9.25 P 1.64 1.64 1.64 1.74 -0.14 45 15 21 +15
29JUN26 9.50 P 0.00 0.00 0.00 1.93 -0.12 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.13 -0.13 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.14 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.73 -0.16 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.16 -0.17 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.58 -0.18 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.03 -0.18 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.50 -0.17 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.95 -0.16 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.43 -0.18 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.90 -0.17 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.38 -0.19 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.86 -0.19 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.35 -0.22 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.85 -0.17 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.02 46 0 126 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.02 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.04 45 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.05 45 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 -0.05 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.07 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.08 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 -0.08 45 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 -0.09 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.08 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.09 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.10 45 0 1 0
29SEP26 8.50 P 1.46 1.46 1.46 1.46 -0.11 45 1 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.09 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.11 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.13 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 -0.13 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.15 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 -0.16 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 -0.15 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.30 -0.17 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.71 -0.21 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 -0.19 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.58 -0.21 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.05 -0.22 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.53 -0.19 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.00 -0.18 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.46 -0.21 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.94 -0.19 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 -0.20 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.87 -0.20 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30DEC26 5.25 P 0.28 0.28 0.28 0.26 -0.02 46 2 12 -2
30DEC26 5.50 P 0.33 0.33 0.33 0.32 -0.02 46 4 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 -0.02 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.04 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.04 46 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.04 46 0 37 0
30DEC26 7.00 P 0.89 0.89 0.85 0.84 -0.07 46 10 49 0
30DEC26 7.25 P 0.95 0.95 0.95 0.96 -0.07 46 3 97 +3
30DEC26 7.50 P 1.10 1.10 1.09 1.08 -0.08 46 13 45 +13
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.07 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.08 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.09 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.09 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.09 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.11 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.09 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.11 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 -0.12 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.11 48 0 0 0
TOTAL PUT 6,492 61,478 +2,011
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$ 6.91
30DEC25 4.00 C 0.00 0.00 0.00 2.92 -0.09 142 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.72 -0.09 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.42 -0.05 113 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.32 -0.12 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.12 -0.10 97 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.02 -0.08 92 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.92 -0.10 87 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.68 -0.10 90 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 -0.09 77 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.17 -0.05 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.93 -0.08 51 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 -0.06 17 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.24 -0.11 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 -0.08 58 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.04 -0.11 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.68 -0.10 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.45 -0.07 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.20 -0.08 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 -0.06 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.47 -0.07 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 -0.05 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 1,131 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 90 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 49 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.07 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.07 -0.08 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 -0.06 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.71 -0.09 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 -0.08 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.21 -0.08 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 -0.07 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 -0.06 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.34 -0.05 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.66 -0.05 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.57 -0.08 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.47 -0.10 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.37 -0.09 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 -0.11 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 -0.07 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 -0.05 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 -0.08 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.09 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 -0.09 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 -0.07 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.05 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.02 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.08 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 -0.04 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.04 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.03 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 -0.04 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 -0.05 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.33 -0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.08 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.03 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 -0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.03 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
29SEP26 7.75 C 0.25 0.25 0.25 0.25 -0.02 22 1 46 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -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 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 -0.08 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.04 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.05 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
TOTAL CALL 1 23,250 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 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 36 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 +0.01 18 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 +0.06 0 0 351 -125
30DEC25 7.50 P 0.00 0.00 0.00 0.59 +0.06 0 0 25 -60
30DEC25 7.75 P 0.00 0.00 0.00 0.84 +0.06 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.34 +0.06 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 +0.07 67 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 19 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 1,044 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 +0.04 18 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 +0.07 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.85 +0.07 24 0 42 -25
29JAN26 8.00 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.60 +0.07 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 +0.06 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 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 +0.01 18 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 +0.04 19 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.64 +0.08 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.85 +0.07 20 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.37 +0.09 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.84 +0.06 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 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 +0.02 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 +0.07 20 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 +0.05 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.06 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.37 +0.09 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 +0.05 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.59 +0.06 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 23 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.02 19 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 +0.04 19 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 +0.04 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.03 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.03 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 +0.04 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 +0.04 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.06 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 +0.07 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.06 23 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 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.05 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.03 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 0.00 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.06 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 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 +0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.03 22 0 0 0
TOTAL PUT 0 24,497 -210
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$ 5.57
30DEC25 3.60 C 0.00 0.00 0.00 1.98 +0.08 121 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.89 +0.07 134 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.68 +0.08 101 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.48 +0.08 88 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.21 +0.11 101 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.09 +0.08 77 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.79 +0.07 57 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.69 +0.08 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.59 +0.08 44 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.33 +0.08 21 0 93 0
30DEC25 5.50 C 0.08 0.10 0.08 0.09 +0.04 10 11 658 -1
30DEC25 5.75 C 0.01 0.02 0.01 0.01 0.00 15 124 2,922 -21
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2,262 0
30DEC25 6.50 C 0.01 0.01 0.01 0.01 0.00 52 5 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 62 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 96 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.30 +0.09 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.22 +0.11 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.09 +0.08 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.02 +0.11 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.91 +0.10 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.81 +0.09 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.71 +0.10 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.61 +0.09 26 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.36 +0.07 17 0 50 0
29JAN26 5.50 C 0.15 0.17 0.15 0.17 +0.05 16 34 117 +34
29JAN26 5.75 C 0.06 0.07 0.06 0.06 +0.02 16 177 276 +160
29JAN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 506 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.33 +0.10 43 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.22 +0.10 37 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 +0.11 34 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.03 +0.11 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.91 +0.09 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 +0.09 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.71 +0.08 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.61 +0.06 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.40 +0.07 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.21 +0.03 15 0 30 0
26FEB26 5.75 C 0.11 0.11 0.11 0.10 +0.02 16 38 221 +38
26FEB26 6.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 15 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 C 1.42 1.42 1.42 1.43 +0.10 35 5 5 +5
30MAR26 4.30 C 0.00 0.00 0.00 1.35 +0.12 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 +0.09 33 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 +0.09 30 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 +0.08 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 +0.08 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.83 +0.08 20 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 +0.05 0 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 +0.09 21 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 +0.06 17 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 +0.05 17 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 +0.03 17 0 368 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 2,406 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.45 +0.09 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 +0.10 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 +0.12 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 +0.09 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 +0.06 15 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.94 +0.06 13 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 +0.07 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 +0.05 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.70 +0.08 18 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.06 18 0 61 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 +0.05 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.04 18 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 +0.09 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.36 +0.10 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.12 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 +0.09 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.07 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.07 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 +0.06 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.05 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.05 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.04 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.03 20 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.02 20 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.10 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.10 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.08 18 0 9 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.06 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 +0.06 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.06 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 +0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.02 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 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 20 0 0 0
TOTAL CALL 394 35,147 +215
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,273 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 -0.03 12 0 2,386 0
30DEC25 5.75 P 0.18 0.19 0.17 0.19 -0.07 17 191 4,185 +46
30DEC25 6.00 P 0.42 0.42 0.42 0.43 -0.10 0 30 2,073 -117
30DEC25 6.25 P 0.00 0.00 0.00 0.68 -0.08 0 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 -0.08 0 0 150 -490
30DEC25 6.75 P 0.00 0.00 0.00 1.18 -0.11 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.96 -0.05 146 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 16 0 455 0
29JAN26 5.50 P 0.08 0.08 0.08 0.08 -0.02 16 19 4,233 +19
29JAN26 5.75 P 0.23 0.23 0.23 0.23 -0.04 17 30 529 +30
29JAN26 6.00 P 0.00 0.00 0.00 0.43 -0.10 0 0 172 0
29JAN26 6.25 P 0.00 0.00 0.00 0.68 -0.08 0 0 3,275 0
29JAN26 6.50 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 133 0
26FEB26 5.50 P 0.11 0.11 0.11 0.11 -0.03 16 5 238 +5
26FEB26 5.75 P 0.26 0.26 0.26 0.25 -0.05 16 3 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.45 -0.08 17 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 504 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 16 0 1,298 0
30MAR26 5.50 P 0.14 0.14 0.14 0.15 -0.03 17 5 782 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 -0.05 17 0 1,039 0
30MAR26 6.00 P 0.48 0.48 0.48 0.47 -0.06 17 15 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.68 -0.08 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.07 23 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.96 -0.05 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 17 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 17 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 17 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.01 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.03 17 0 500 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.05 17 0 1,115 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.05 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.05 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.04 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.47 -0.08 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.71 -0.06 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.06 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.96 -0.06 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 20 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 204 0
29SEP26 5.25 P 0.27 0.27 0.27 0.26 -0.04 21 64 218 -20
29SEP26 5.50 P 0.40 0.40 0.40 0.38 -0.04 21 5 286 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.53 -0.04 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 -0.06 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.06 22 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 -0.07 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 -0.07 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.07 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 -0.08 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.08 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.09 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 -0.08 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.02 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30DEC26 5.00 P 0.19 0.19 0.19 0.20 -0.03 20 5 55 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.03 21 0 25 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.04 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.04 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.05 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 -0.07 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.07 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.08 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 -0.08 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.08 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 -0.09 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 -0.08 32 0 0 0
TOTAL PUT 372 32,764 -517
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.12
30DEC25 12.00 C 0.00 0.00 0.00 16.13 +0.17 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.63 +0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.20 +0.10 236 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.77 +0.17 255 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.20 +0.23 215 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.63 +0.03 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.13 +0.13 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.65 +0.05 153 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.63 +0.03 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.13 +0.09 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.74 +0.13 165 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.14 +0.17 102 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.64 +0.03 95 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.14 +0.12 88 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.64 +0.17 82 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 8.14 +0.20 76 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 7.23 +0.25 107 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.14 +0.04 51 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.14 +0.11 38 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.14 +0.12 0 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 3.14 +0.10 0 0 758 0
30DEC25 26.00 C 0.00 0.00 0.00 2.16 +0.18 27 0 337 0
30DEC25 27.00 C 1.28 1.28 1.28 1.22 +0.06 23 7 368 0
30DEC25 28.00 C 0.45 0.72 0.45 0.56 +0.02 26 63 949 +40
30DEC25 29.00 C 0.22 0.31 0.22 0.20 -0.02 27 247 987 +76
30DEC25 30.00 C 0.13 0.13 0.09 0.05 -0.02 27 9 1,514 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 477 0
30DEC25 32.00 C 0.03 0.03 0.03 0.01 0.00 36 1 1,132 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 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 56 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.67 +0.06 77 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.14 +0.12 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.64 +0.17 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.14 -0.03 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.23 +0.08 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.14 +0.04 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.14 +0.04 29 0 20 0
29JAN26 24.00 C 4.30 4.30 4.30 4.26 +0.24 43 1 110 0
29JAN26 25.00 C 0.00 0.00 0.00 3.25 +0.16 34 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.36 -0.01 31 0 16 0
29JAN26 27.00 C 0.00 0.00 0.00 1.71 +0.03 32 0 141 0
29JAN26 28.00 C 1.26 1.26 1.26 1.23 +0.03 34 1 307 -1
29JAN26 29.00 C 0.90 0.90 0.90 0.82 +0.02 34 23 430 -19
29JAN26 30.00 C 0.68 0.68 0.56 0.54 +0.02 34 17 340 0
29JAN26 31.00 C 0.48 0.48 0.43 0.33 +0.01 34 3 795 +1
29JAN26 32.00 C 0.29 0.30 0.29 0.20 +0.01 34 3 785 +1
29JAN26 33.00 C 0.24 0.25 0.24 0.11 0.00 34 4 656 0
29JAN26 34.00 C 0.18 0.18 0.18 0.06 0.00 34 15 164 +15
29JAN26 35.00 C 0.00 0.00 0.00 0.04 0.00 35 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 37 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.67 +0.06 61 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.14 +0.10 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.64 +0.17 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.14 -0.03 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.23 +0.08 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.14 +0.04 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.18 +0.08 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.26 +0.04 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.35 +0.04 30 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.66 +0.05 31 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.06 +0.09 32 0 30 0
26FEB26 28.00 C 1.67 1.67 1.67 1.59 +0.03 33 3 179 -1
26FEB26 29.00 C 0.00 0.00 0.00 1.22 +0.06 34 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.90 +0.06 34 0 60 0
26FEB26 31.00 C 0.77 0.77 0.77 0.64 +0.05 34 11 82 0
26FEB26 32.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 281 0
26FEB26 33.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 55 0
26FEB26 35.00 C 0.32 0.32 0.32 0.13 +0.01 34 15 183 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 33 0 14 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 16.16 +0.20 96 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.63 +0.08 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.23 +0.13 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.77 +0.17 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.22 +0.14 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.63 +0.03 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.13 -0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.65 +0.05 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.64 +0.04 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.13 +0.09 0 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.74 +0.13 63 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.14 -0.01 47 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.67 +0.06 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.14 -0.05 41 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.64 +0.09 39 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.15 -0.02 39 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.24 +0.09 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.20 +0.07 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.33 +0.23 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.53 0.00 35 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.91 +0.10 37 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.05 +0.03 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.48 -0.07 33 0 64 0
30MAR26 28.00 C 0.00 0.00 0.00 2.04 +0.03 34 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.66 +0.04 35 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.31 +0.02 35 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 1.01 +0.01 35 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.77 0.00 35 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.59 0.00 35 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 0.32 -0.01 35 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.17 -0.01 35 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 0.09 -0.01 35 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 0.00 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 13.13 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.65 +0.05 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.13 +0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.64 +0.04 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.17 +0.13 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.74 +0.07 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.24 +0.09 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.67 +0.04 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.22 -0.09 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.80 -0.05 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.41 +0.21 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.50 -0.04 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.71 -0.02 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.85 +0.04 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.19 -0.06 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.51 0.00 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 4.04 +0.06 36 0 0 0
29JUN26 27.00 C 3.39 3.39 3.39 3.39 +0.07 34 1 48 -1
29JUN26 28.00 C 0.00 0.00 0.00 2.94 +0.06 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.54 +0.05 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.20 +0.05 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.92 +0.10 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.63 +0.10 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.37 +0.08 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.14 +0.08 36 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.96 +0.06 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 +0.05 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.54 +0.04 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 +0.06 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.84 0.00 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.46 +0.06 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.00 +0.04 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.64 +0.09 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.78 +0.15 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.06 +0.14 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.38 +0.14 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.75 +0.13 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.17 +0.12 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.61 +0.03 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.13 +0.10 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.67 +0.09 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 +0.08 35 0 0 0
29SEP26 30.00 C 2.92 2.92 2.92 2.91 +0.06 35 1 59 -1
29SEP26 31.00 C 0.00 0.00 0.00 2.61 +0.04 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.37 +0.05 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.11 +0.07 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.84 +0.05 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.62 +0.04 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.04 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 +0.03 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.02 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 +0.05 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 +0.04 36 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.09 +0.18 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.68 +0.18 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.26 +0.14 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.89 +0.14 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.17 +0.13 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.50 +0.14 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.85 +0.11 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.23 +0.09 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.68 +0.09 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.15 +0.08 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.68 +0.08 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 +0.06 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 +0.05 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 +0.06 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.17 +0.05 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.91 +0.04 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.67 +0.03 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.39 +0.03 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 +0.02 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.92 +0.07 36 0 0 0
30DEC26 37.00 C 1.97 1.97 1.97 1.71 +0.06 36 3 6 +3
TOTAL CALL 428 18,053 +127
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 738 0
30DEC25 26.00 P 0.11 0.11 0.11 0.05 -0.05 28 11 612 -11
30DEC25 27.00 P 0.21 0.25 0.21 0.21 -0.11 27 26 494 +5
30DEC25 28.00 P 0.58 0.62 0.55 0.64 -0.15 28 34 530 -2
30DEC25 29.00 P 0.00 0.00 0.00 1.36 -0.13 30 0 775 0
30DEC25 30.00 P 2.15 2.18 2.15 2.27 -0.11 35 18 243 +14
30DEC25 31.00 P 0.00 0.00 0.00 3.27 -0.03 46 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.26 +0.02 54 0 56 0
30DEC25 33.00 P 0.00 0.00 0.00 5.05 -0.16 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.01 -0.31 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.35 +0.05 93 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.10 -0.18 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.09 -0.22 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.29 +0.01 108 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.07 -0.11 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.17 -0.24 78 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.26 -0.01 122 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 287 0
29JAN26 24.00 P 0.18 0.18 0.14 0.14 -0.03 34 14 156 -2
29JAN26 25.00 P 0.29 0.29 0.27 0.28 -0.04 34 9 101 +7
29JAN26 26.00 P 0.47 0.47 0.47 0.50 -0.08 33 20 211 0
29JAN26 27.00 P 0.77 0.77 0.77 0.83 -0.11 33 20 89 +20
29JAN26 28.00 P 1.29 1.29 1.29 1.33 -0.10 34 8 3,071 +8
29JAN26 29.00 P 0.00 0.00 0.00 1.99 -0.15 35 0 86 0
29JAN26 30.00 P 2.56 2.56 2.56 2.72 -0.14 36 1 105 +1
29JAN26 31.00 P 0.00 0.00 0.00 3.55 -0.15 38 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.45 -0.18 40 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.19 -0.41 28 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.38 +0.06 48 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.35 -0.25 51 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.26 -0.05 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.31 +0.03 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.35 +0.03 68 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.47 +0.06 79 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.47 +0.19 83 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 22.00 P 0.11 0.11 0.11 0.08 -0.02 34 8 54 +8
26FEB26 23.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 165 0
26FEB26 25.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 101 0
26FEB26 26.00 P 0.72 0.72 0.72 0.79 -0.04 33 8 145 -8
26FEB26 27.00 P 0.00 0.00 0.00 1.18 -0.05 34 0 109 0
26FEB26 28.00 P 0.00 0.00 0.00 1.69 -0.05 34 0 51 0
26FEB26 29.00 P 2.12 2.12 2.12 2.30 -0.08 34 15 30 -10
26FEB26 30.00 P 2.94 2.94 2.94 3.01 -0.08 35 15 46 +10
26FEB26 31.00 P 0.00 0.00 0.00 3.78 -0.06 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.62 -0.13 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.52 -0.08 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.41 +0.01 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.41 -0.19 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.31 -0.04 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.30 -0.02 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.31 -0.27 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.35 -0.22 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.47 -0.05 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 144 0
30MAR26 25.00 P 0.00 0.00 0.00 0.77 -0.09 34 0 213 0
30MAR26 26.00 P 0.00 0.00 0.00 1.10 -0.10 34 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.53 -0.09 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.04 -0.10 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.66 -0.11 35 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.34 -0.19 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.08 -0.20 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.88 -0.10 37 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.73 -0.16 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.62 -0.07 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.55 -0.12 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.51 0.00 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.45 +0.01 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.42 -0.16 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.35 -0.22 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.47 -0.09 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.47 +0.10 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 36 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 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 0.00 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 0.00 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 58 0
29JUN26 21.00 P 0.42 0.42 0.42 0.39 -0.03 35 15 46 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.03 35 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 -0.02 35 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 -0.03 35 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.38 -0.04 35 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.78 -0.05 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.24 -0.07 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 -0.08 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.38 -0.09 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.05 -0.09 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 -0.06 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.51 -0.01 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.29 -0.03 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.10 -0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.96 -0.15 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.84 +0.01 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.76 +0.05 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.69 +0.01 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.61 -0.02 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.47 -0.09 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.53 +0.11 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.03 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.04 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.04 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.05 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.04 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 -0.04 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.40 -0.06 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 -0.06 37 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.46 -0.07 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.06 -0.09 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.68 -0.13 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.35 -0.13 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.15 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.80 -0.14 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 -0.14 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.39 -0.15 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.22 -0.12 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.09 -0.18 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 -0.15 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 -0.18 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 -0.14 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.77 -0.19 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.04 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.04 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.06 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 -0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 -0.09 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 -0.11 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.80 -0.12 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 -0.12 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 -0.14 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 -0.15 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 -0.16 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.73 -0.16 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.41 -0.17 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.18 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 -0.18 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 -0.19 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 -0.19 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.34 -0.19 39 0 0 0
TOTAL PUT 222 19,841 +55
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$ 8.76
30DEC25 2.10 C 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.46 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.26 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.16 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.86 -0.06 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.76 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.56 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.16 -0.06 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.96 -0.06 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.76 -0.06 0 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.46 -0.06 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.26 -0.06 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.06 -0.06 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.86 -0.06 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.76 -0.06 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.27 -0.05 115 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.01 -0.06 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 -0.06 94 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 -0.06 49 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.02 -0.06 32 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.52 -0.07 17 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.30 -0.07 20 0 5 0
30DEC25 8.75 C 0.13 0.15 0.13 0.14 -0.06 21 100 570 0
30DEC25 9.00 C 0.07 0.07 0.07 0.05 -0.04 22 15 3,383 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.03 20 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.06 -0.06 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.81 -0.07 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.57 -0.06 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.32 -0.06 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.05 -0.07 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.83 -0.06 24 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.45 -0.06 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.31 -0.05 24 0 15 0
29JAN26 9.00 C 0.21 0.21 0.21 0.20 -0.05 24 50 528 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.04 24 0 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.30 -0.06 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.06 -0.06 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.81 -0.07 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.59 -0.06 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.34 -0.07 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.09 -0.06 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.39 -0.02 23 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 305 0
26FEB26 9.25 C 0.21 0.21 0.21 0.18 -0.03 22 30 75 +30
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.29 -0.06 102 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.20 -0.06 110 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.09 -0.07 94 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.99 -0.07 89 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.89 -0.07 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.80 -0.06 95 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.70 -0.06 91 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.60 -0.06 88 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.50 -0.06 84 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.40 -0.06 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.30 -0.06 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.20 -0.07 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.10 -0.07 71 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.00 -0.07 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.90 -0.07 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.80 -0.07 62 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.71 -0.06 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.61 -0.06 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.51 -0.06 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.41 -0.06 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.31 -0.06 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.21 -0.07 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.11 -0.07 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.01 -0.07 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.91 -0.07 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.82 -0.04 54 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.57 -0.07 49 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.38 -0.09 61 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.08 -0.06 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.84 -0.06 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.59 -0.11 38 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 -0.07 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.10 -0.07 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.86 -0.07 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 -0.07 26 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.13 -0.06 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 -0.07 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.32 -0.05 21 0 84 0
30MAR26 9.25 C 0.25 0.25 0.25 0.22 -0.05 20 30 206 +9
30MAR26 9.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.04 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 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 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.31 -0.08 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.20 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.89 -0.11 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.81 -0.09 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.73 -0.08 72 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.61 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.32 -0.10 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.23 -0.10 58 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.13 -0.10 55 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.03 -0.10 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.92 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.73 -0.12 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.63 -0.12 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.54 -0.11 47 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.43 -0.13 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.33 -0.13 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.13 -0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.04 -0.13 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.94 -0.13 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.84 -0.13 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.38 -0.09 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.88 -0.10 31 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.65 -0.08 31 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 -0.07 29 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.07 27 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 -0.07 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 -0.06 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.06 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 -0.05 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 -0.05 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.03 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 -0.03 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.05 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.05 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 -0.04 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.05 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.05 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.07 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.02 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.03 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.03 16 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 16 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 58 0
29SEP26 10.50 C 0.12 0.12 0.12 0.08 -0.02 15 5 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 2.44 -0.06 11 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 -0.07 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 -0.07 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.06 15 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 -0.07 14 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 -0.07 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.06 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.06 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.05 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.03 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.04 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.03 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.04 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.03 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.02 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 230 26,925 +39
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 361 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 350 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 309 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 283 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 259 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 252 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 245 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 238 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 231 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 225 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 206 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 200 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 128 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 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 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 23 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 22 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 555 0
30DEC25 9.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 1,908 0
30DEC25 9.25 P 0.00 0.00 0.00 0.49 +0.04 0 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.74 +0.04 0 0 2 -140
30DEC25 9.75 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 -210
30DEC25 10.00 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 -30
30DEC25 10.50 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.26 +0.06 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.76 +0.06 90 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.26 +0.06 101 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.75 +0.05 102 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.26 +0.06 121 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.75 +0.05 120 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.26 +0.07 139 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 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 0.00 23 0 56 0
29JAN26 8.75 P 0.00 0.00 0.00 0.26 +0.01 23 0 350 0
29JAN26 9.00 P 0.40 0.40 0.40 0.40 0.00 23 1 153 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.58 +0.01 24 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.78 +0.01 23 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 1.01 +0.05 25 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.26 +0.07 29 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.74 +0.06 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.26 +0.06 44 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.76 +0.06 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.26 +0.06 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.75 +0.05 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.26 +0.06 68 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.75 +0.05 68 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.26 +0.07 78 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 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.31 +0.01 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 0.00 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.62 +0.02 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.03 +0.03 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 +0.07 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.26 +0.06 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.76 +0.06 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.26 +0.06 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.75 +0.05 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.26 +0.06 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.75 +0.05 56 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 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 -0.01 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 +0.04 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 +0.03 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 +0.06 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.07 24 0 30 -1
30MAR26 11.00 P 0.00 0.00 0.00 2.26 +0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.76 +0.06 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.26 +0.06 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.75 +0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.26 +0.06 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.75 +0.05 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.26 +0.07 55 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 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.02 18 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 +0.01 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.02 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 +0.02 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 +0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.06 +0.05 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 +0.06 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.75 +0.07 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 +0.06 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.76 +0.06 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 +0.06 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 +0.06 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 +0.06 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 +0.05 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 +0.06 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 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.02 16 0 44 0
29SEP26 8.75 P 0.41 0.41 0.41 0.41 0.00 15 1 61 +1
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.01 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.01 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.04 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.04 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.06 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.07 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 +0.05 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 +0.04 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.05 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 +0.05 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 +0.05 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 +0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 +0.05 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 14 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 0.00 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 +0.02 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 0.00 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.02 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.01 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.04 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.04 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 +0.06 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 +0.05 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 +0.05 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 +0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 +0.05 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.26 +0.05 31 0 0 0
TOTAL PUT 2 6,612 -379
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 0.00 202 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 544 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 74 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 94 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 130 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 0.00 163 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 734 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 243 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 78 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$ 3.92
30DEC25 1.85 C 0.00 0.00 0.00 2.08 +0.09 215 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.03 +0.09 208 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.98 +0.09 201 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.93 +0.09 194 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.83 +0.09 181 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.73 +0.09 169 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.63 +0.09 157 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.53 +0.09 146 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.43 +0.09 135 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.33 +0.09 124 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.23 +0.09 114 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.14 +0.10 123 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.03 +0.09 94 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.93 +0.09 85 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.83 +0.09 76 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.73 +0.09 67 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.63 +0.09 58 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.53 +0.09 50 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 +0.10 52 0 201 0
30DEC25 3.60 C 0.00 0.00 0.00 0.34 +0.09 42 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.24 +0.07 32 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.17 +0.06 35 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.12 +0.05 39 0 50 0
30DEC25 4.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 302 0
30DEC25 4.10 C 0.03 0.04 0.03 0.04 +0.02 38 44 101 +12
30DEC25 4.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.74 +0.10 94 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.64 +0.09 87 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.54 +0.09 81 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.44 +0.09 75 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.33 +0.08 47 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.23 +0.08 40 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.14 +0.09 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.04 +0.09 52 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.94 +0.09 46 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.84 +0.09 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.74 +0.09 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.64 +0.08 32 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.56 +0.07 37 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.48 +0.06 38 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.40 +0.06 37 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.23 +0.04 40 0 35 0
29JAN26 4.00 C 0.18 0.18 0.18 0.19 +0.04 41 6 8 +6
29JAN26 4.10 C 0.16 0.17 0.16 0.15 +0.03 41 8 73 +8
29JAN26 4.20 C 0.12 0.12 0.12 0.11 +0.02 40 3 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 +0.02 41 0 64 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JAN26 4.60 C 0.06 0.06 0.06 0.04 +0.01 42 5 31 +1
29JAN26 4.70 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JAN26 4.80 C 0.04 0.05 0.04 0.02 +0.01 41 2 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 5.00 C 0.03 0.03 0.03 0.01 0.00 41 4 15 +4
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.64 +0.07 61 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.54 +0.08 56 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.44 +0.08 51 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.34 +0.08 46 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.24 +0.07 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.14 +0.07 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.05 +0.08 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.95 +0.07 38 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.85 +0.08 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.68 +0.07 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.59 +0.05 35 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.45 +0.04 37 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
26FEB26 3.80 C 0.32 0.33 0.32 0.33 +0.04 37 117 95 +95
26FEB26 3.90 C 0.00 0.00 0.00 0.29 +0.04 39 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.21 +0.04 40 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.14 +0.03 39 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.12 +0.03 40 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.09 +0.07 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.04 +0.07 61 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.99 +0.07 58 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.95 +0.08 69 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.85 +0.08 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.75 +0.07 59 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.65 +0.08 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.55 +0.09 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.45 +0.07 45 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.35 +0.07 41 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.25 +0.08 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.15 +0.07 33 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 +0.07 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.09 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 +0.08 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 +0.07 40 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 +0.06 41 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 +0.05 41 0 161 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.05 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.30 +0.06 43 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 +0.06 44 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 +0.05 44 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.04 43 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.86 +0.08 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.76 +0.07 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.28 +0.06 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 +0.05 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.05 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 +0.05 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 +0.07 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 +0.04 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 +0.04 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.06 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 +0.06 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 +0.05 40 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 +0.04 40 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 +0.05 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 +0.04 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.03 42 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 +0.03 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.03 43 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN26 5.25 C 0.19 0.19 0.19 0.14 +0.02 43 1 1 +1
29SEP26 2.20 C 0.00 0.00 0.00 1.77 +0.07 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.66 +0.05 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.57 +0.05 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.48 +0.05 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 +0.05 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 +0.05 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 +0.05 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 +0.05 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.97 +0.05 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.05 41 0 0 0
29SEP26 3.50 C 0.78 0.78 0.78 0.81 +0.05 42 2 3 -2
29SEP26 3.60 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 +0.03 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 +0.03 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 +0.03 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.05 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.04 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.03 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 +0.03 43 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.03 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.44 +0.05 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.37 +0.05 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 +0.05 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 +0.05 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.05 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.04 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.05 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 +0.04 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
TOTAL CALL 192 5,618 +125
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 201 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 164 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 52 0
30DEC25 3.80 P 0.03 0.03 0.03 0.05 -0.03 37 25 65 -25
30DEC25 3.90 P 0.00 0.00 0.00 0.09 -0.05 37 0 287 0
30DEC25 4.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 148 0
30DEC25 4.10 P 0.00 0.00 0.00 0.21 -0.08 34 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.30 -0.08 39 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.39 -0.09 40 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 -0.10 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 39 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.03 -0.02 38 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 91 0
29JAN26 3.60 P 0.06 0.06 0.06 0.07 -0.04 38 10 18 +10
29JAN26 3.70 P 0.00 0.00 0.00 0.10 -0.05 38 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.14 -0.05 38 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 -0.05 39 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 24 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.07 42 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 -0.08 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.08 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.06 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.01 -0.07 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.10 -0.08 52 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
26FEB26 3.20 P 0.02 0.02 0.02 0.03 -0.01 38 3 21 +3
26FEB26 3.30 P 0.00 0.00 0.00 0.04 -0.02 37 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.06 -0.02 37 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.12 -0.03 39 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.15 -0.04 38 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.20 -0.04 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.25 -0.04 39 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 -0.06 40 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.08 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.35 -0.08 48 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 42 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 43 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 0.00 43 0 61 0
30MAR26 3.20 P 0.04 0.04 0.04 0.07 -0.01 41 2 2 +2
30MAR26 3.30 P 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 -0.02 42 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.02 42 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR26 3.80 P 0.28 0.28 0.28 0.27 -0.03 42 5 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 -0.04 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 -0.04 45 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 -0.06 44 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 -0.06 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 -0.06 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 -0.07 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 -0.07 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 -0.07 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 -0.05 53 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 2.80 P 0.04 0.04 0.04 0.06 -0.02 41 5 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN26 3.00 P 0.08 0.08 0.08 0.10 -0.02 41 1 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 -0.02 42 0 10 0
29JUN26 3.20 P 0.13 0.13 0.13 0.16 -0.02 42 1 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 -0.02 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 -0.03 42 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.35 -0.03 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 -0.04 41 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 -0.04 43 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 -0.05 43 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 -0.05 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.93 -0.05 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 -0.06 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 -0.06 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 -0.05 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.25 -0.06 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 -0.06 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.02 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 52 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 -0.02 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.02 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.04 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 -0.04 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.05 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 -0.05 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 -0.05 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.02 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.03 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 -0.02 43 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.02 43 0 2 0
30DEC26 3.80 P 0.55 0.55 0.54 0.55 -0.05 42 4 6 +4
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 -0.02 44 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 -0.03 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.03 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.04 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 -0.06 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 -0.05 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 -0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 -0.05 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.05 46 0 0 0
TOTAL PUT 56 3,781 -6
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$ 16.96
30DEC25 9.50 C 0.00 0.00 0.00 7.47 +0.17 111 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.22 +0.17 104 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.97 +0.17 96 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.47 +0.18 0 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.97 +0.17 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.47 +0.17 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 +0.17 0 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.97 +0.14 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.47 +0.17 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.47 +0.14 0 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.97 +0.16 0 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.48 +0.16 25 0 40 0
30DEC25 16.00 C 0.80 0.96 0.80 1.01 +0.12 26 61 171 +14
30DEC25 16.50 C 0.47 0.62 0.47 0.57 +0.06 23 16 452 -15
30DEC25 17.00 C 0.27 0.31 0.27 0.28 +0.03 24 79 656 -59
30DEC25 17.50 C 0.09 0.13 0.09 0.11 +0.01 25 19 448 +8
30DEC25 18.00 C 0.04 0.05 0.03 0.04 0.00 26 44 892 -20
30DEC25 18.50 C 0.02 0.02 0.02 0.01 0.00 26 17 515 -2
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 721 0
30DEC25 19.50 C 0.02 0.02 0.02 0.01 0.00 39 10 672 -10
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 76 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.52 +0.16 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.01 +0.17 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 +0.21 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.03 +0.21 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.55 +0.19 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.06 +0.09 26 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.64 +0.08 27 0 15 0
29JAN26 16.00 C 1.17 1.32 1.17 1.26 +0.05 28 4 56 -3
29JAN26 16.50 C 0.00 0.00 0.00 0.94 +0.04 29 0 43 0
29JAN26 17.00 C 0.60 0.72 0.60 0.68 +0.03 29 82 170 +32
29JAN26 17.50 C 0.42 0.54 0.42 0.48 +0.02 30 63 185 +28
29JAN26 18.00 C 0.29 0.37 0.29 0.34 +0.03 31 35 131 -1
29JAN26 18.50 C 0.22 0.26 0.22 0.22 +0.02 31 24 109 +1
29JAN26 19.00 C 0.14 0.17 0.14 0.14 +0.01 31 3 196 +2
29JAN26 19.50 C 0.12 0.12 0.12 0.08 0.00 30 17 216 +2
29JAN26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 132 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 328 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,808 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 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 5.04 +0.17 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.52 +0.16 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.08 +0.14 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.60 +0.13 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.33 +0.24 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.90 +0.18 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.50 +0.05 30 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.20 +0.04 30 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 0.95 +0.03 31 0 59 0
26FEB26 17.50 C 0.67 0.68 0.67 0.75 +0.03 31 34 160 +31
26FEB26 18.00 C 0.52 0.53 0.52 0.58 +0.02 32 25 88 -6
26FEB26 18.50 C 0.40 0.41 0.40 0.44 +0.02 32 17 61 +6
26FEB26 19.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 129 0
26FEB26 19.50 C 0.00 0.00 0.00 0.23 0.00 32 0 84 0
26FEB26 20.00 C 0.22 0.22 0.22 0.17 +0.01 32 2 98 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.08 0.00 32 0 139 0
26FEB26 22.00 C 0.09 0.09 0.09 0.04 0.00 32 15 31 +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 33 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 26.00 C 0.00 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 7.54 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.36 +0.23 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.01 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.06 +0.16 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.53 +0.12 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 +0.08 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.08 +0.14 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.59 +0.02 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 +0.04 28 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 +0.07 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.42 +0.01 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.08 +0.08 32 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.78 +0.04 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.50 +0.03 33 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.26 +0.03 34 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.04 +0.02 34 0 1,023 0
30MAR26 18.00 C 0.00 0.00 0.00 0.87 +0.02 34 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.72 +0.02 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.59 +0.03 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.48 +0.03 35 0 1,098 0
30MAR26 20.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 629 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 201 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 0.00 35 0 131 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 235 0
30MAR26 24.00 C 0.12 0.12 0.12 0.05 0.00 35 7 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 35 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 5.60 -0.03 0 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.80 +0.20 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.26 +0.06 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.86 +0.06 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.49 +0.07 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 -0.03 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.81 -0.04 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.54 +0.07 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.29 +0.07 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 +0.07 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.80 +0.06 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.60 +0.07 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.41 +0.08 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 +0.07 37 0 106 0
29JUN26 19.00 C 1.03 1.14 1.03 1.07 +0.07 37 3 82 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.93 +0.06 37 0 21 0
29JUN26 20.00 C 0.82 0.82 0.82 0.80 +0.05 37 2 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 -0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.89 +0.16 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.08 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 +0.03 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 -0.01 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 +0.11 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 +0.11 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.89 +0.18 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.64 +0.03 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.44 +0.07 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.21 +0.07 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.01 +0.08 38 0 0 0
29SEP26 18.00 C 1.88 1.88 1.88 1.83 +0.08 38 25 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 +0.11 39 0 0 0
29SEP26 19.00 C 1.54 1.54 1.54 1.53 +0.11 39 25 25 +25
29SEP26 19.50 C 0.00 0.00 0.00 1.39 +0.11 39 0 10 0
29SEP26 20.00 C 1.31 1.31 1.31 1.29 +0.15 40 20 44 +20
29SEP26 21.00 C 1.06 1.06 1.06 1.06 +0.14 40 15 16 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.11 40 0 23 0
29SEP26 23.00 C 0.75 0.75 0.75 0.70 +0.11 40 2 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 +0.09 39 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 +0.08 40 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.08 40 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 +0.06 39 0 5 0
29SEP26 28.00 C 0.35 0.35 0.35 0.25 +0.06 40 3 9 +3
29SEP26 29.00 C 0.30 0.30 0.30 0.20 +0.05 40 3 35 +3
30DEC26 12.00 C 0.00 0.00 0.00 5.55 +0.16 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.16 +0.13 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 +0.14 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 +0.13 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 +0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 +0.08 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 +0.10 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.93 -0.01 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 -0.02 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 +0.09 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 +0.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.20 +0.04 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 +0.05 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 +0.04 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.59 +0.05 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.33 +0.03 38 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 +0.03 38 0 6 0
30DEC26 23.00 C 1.04 1.04 1.04 0.94 +0.02 38 2 6 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.79 +0.02 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.01 38 0 1 0
TOTAL CALL 674 22,438 +85
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 142 1 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 0.00 36 5 423 -5
30DEC25 15.50 P 0.03 0.03 0.02 0.01 -0.01 28 8 678 +4
30DEC25 16.00 P 0.06 0.06 0.04 0.04 -0.03 27 80 960 -22
30DEC25 16.50 P 0.24 0.24 0.11 0.12 -0.08 25 20 1,481 +6
30DEC25 17.00 P 0.43 0.43 0.29 0.32 -0.11 26 18 673 -2
30DEC25 17.50 P 0.72 0.72 0.70 0.66 -0.14 27 39 1,010 -30
30DEC25 18.00 P 1.15 1.15 1.04 1.09 -0.14 30 82 1,266 -81
30DEC25 18.50 P 1.53 1.53 1.53 1.59 -0.17 39 15 269 -15
30DEC25 19.00 P 0.00 0.00 0.00 2.10 -0.11 50 0 591 -95
30DEC25 19.50 P 0.00 0.00 0.00 2.62 -0.09 62 0 24 -451
30DEC25 20.00 P 0.00 0.00 0.00 3.13 -0.08 72 0 88 -45
30DEC25 21.00 P 0.00 0.00 0.00 4.11 -0.17 82 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.19 -0.18 113 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.15 -0.13 118 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.23 +0.02 147 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.20 -0.01 153 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.25 +0.04 175 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.27 +0.06 189 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.08 -0.13 148 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.25 -0.03 205 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 178 0
29JAN26 15.00 P 0.12 0.12 0.11 0.09 -0.03 31 5 225 +3
29JAN26 15.50 P 0.20 0.21 0.18 0.17 -0.05 31 22 263 +3
29JAN26 16.00 P 0.34 0.34 0.27 0.29 -0.06 30 65 575 +65
29JAN26 16.50 P 0.51 0.51 0.47 0.47 -0.07 31 2 420 -1
29JAN26 17.00 P 0.71 0.71 0.66 0.71 -0.09 31 6 369 0
29JAN26 17.50 P 1.00 1.00 0.97 1.00 -0.11 31 2 333 +1
29JAN26 18.00 P 0.00 0.00 0.00 1.35 -0.13 32 0 121 0
29JAN26 18.50 P 0.00 0.00 0.00 1.75 -0.14 33 0 110 0
29JAN26 19.00 P 0.00 0.00 0.00 2.19 -0.13 35 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.66 -0.14 37 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.14 -0.10 41 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.16 -0.17 51 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 5.19 -0.18 61 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.22 -0.06 71 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.23 +0.02 79 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.20 -0.09 83 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.25 +0.01 94 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.27 +0.03 101 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.24 +0.03 104 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.25 -0.04 110 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
26FEB26 13.00 P 0.05 0.05 0.05 0.03 0.00 34 1 4 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 24 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 100 0
26FEB26 14.50 P 0.17 0.17 0.17 0.14 -0.03 32 10 119 +10
26FEB26 15.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 177 0
26FEB26 15.50 P 0.42 0.42 0.38 0.34 -0.05 32 16 163 0
26FEB26 16.00 P 0.00 0.00 0.00 0.50 -0.06 32 0 269 0
26FEB26 16.50 P 0.00 0.00 0.00 0.70 -0.07 32 0 331 0
26FEB26 17.00 P 0.00 0.00 0.00 0.94 -0.09 32 0 263 0
26FEB26 17.50 P 0.00 0.00 0.00 1.24 -0.09 33 0 295 0
26FEB26 18.00 P 0.00 0.00 0.00 1.57 -0.11 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.93 -0.16 34 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.34 -0.01 35 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.76 -0.17 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.22 -0.08 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.18 -0.17 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.19 -0.18 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.22 -0.12 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.25 +0.04 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 -0.09 66 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.26 +0.02 75 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.27 +0.03 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 20 0
30MAR26 13.50 P 0.16 0.16 0.16 0.13 -0.03 35 22 104 -3
30MAR26 14.00 P 0.25 0.25 0.25 0.20 -0.04 35 2 88 -2
30MAR26 14.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.57 -0.05 35 0 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.75 -0.06 35 0 798 0
30MAR26 16.50 P 0.00 0.00 0.00 0.96 -0.07 35 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.22 -0.07 35 0 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.50 -0.08 35 0 426 0
30MAR26 18.00 P 0.00 0.00 0.00 1.83 -0.09 36 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 -0.10 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.56 0.00 37 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 2.96 -0.09 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.38 -0.09 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 -0.19 39 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.21 -0.19 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.23 -0.15 49 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 +0.04 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.20 -0.10 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 +0.02 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.27 +0.03 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.24 +0.03 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 -0.03 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 27 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 43 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 -0.04 36 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 -0.03 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.93 -0.04 36 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 1.12 -0.06 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 -0.06 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.05 36 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.87 -0.07 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.17 -0.07 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.48 -0.08 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.09 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 -0.04 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.57 -0.02 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.01 38 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 -0.13 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.13 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 -0.04 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 -0.17 39 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.40 -0.05 40 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 -0.05 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.27 -0.02 39 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.28 -0.16 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.26 -0.10 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 0.00 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.01 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.03 39 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.02 39 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.03 39 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 +0.02 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 +0.02 38 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.81 +0.02 38 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.01 38 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.01 38 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 +0.13 40 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.01 37 0 117 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 -0.03 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 -0.05 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.08 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.37 +0.01 39 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 -0.16 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 +0.02 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 -0.05 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 +0.04 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.02 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 -0.08 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 -0.02 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.35 -0.16 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.26 -0.16 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.03 38 0 10 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.06 37 0 10 0
30DEC26 13.50 P 0.94 0.94 0.94 0.96 -0.06 37 3 4 +3
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.07 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 -0.08 37 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 -0.07 37 0 20 0
30DEC26 15.50 P 1.70 1.70 1.70 1.75 -0.09 37 3 4 +3
30DEC26 16.00 P 0.00 0.00 0.00 2.00 -0.08 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.10 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.10 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.82 -0.11 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 -0.09 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.08 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 -0.09 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 -0.10 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.21 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 -0.13 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 -0.12 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.15 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 0.00 40 0 0 0
TOTAL PUT 427 22,598 -653
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$ 8.23
30DEC25 4.80 C 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.37 +0.18 176 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.26 +0.17 159 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.00 +0.16 133 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 +0.16 121 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.51 +0.17 120 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.00 +0.16 86 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.77 +0.18 91 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.52 +0.18 79 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.26 +0.17 62 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 +0.16 45 0 0 0
30DEC25 7.50 C 0.70 0.70 0.70 0.76 +0.15 40 1 3 -1
30DEC25 7.75 C 0.00 0.00 0.00 0.52 +0.12 32 0 18 0
30DEC25 8.00 C 0.34 0.34 0.30 0.30 +0.06 27 7 103 +1
30DEC25 8.25 C 0.00 0.00 0.00 0.15 +0.03 27 0 79 0
30DEC25 8.50 C 0.07 0.07 0.07 0.06 0.00 27 1 61 +1
30DEC25 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 21 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 110 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.51 +0.17 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.26 +0.17 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.01 +0.15 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.77 +0.17 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.54 +0.18 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.29 +0.18 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.08 +0.18 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.87 +0.16 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.66 +0.12 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.49 +0.09 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.35 +0.07 31 0 0 0
29JAN26 8.50 C 0.24 0.25 0.24 0.25 +0.06 32 20 6 -10
29JAN26 8.75 C 0.18 0.18 0.18 0.18 +0.05 33 15 49 0
29JAN26 9.00 C 0.12 0.12 0.12 0.12 +0.03 33 15 22 +3
29JAN26 9.25 C 0.08 0.08 0.08 0.08 +0.02 33 15 19 +11
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 18 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.54 +0.20 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.30 +0.17 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.06 +0.20 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.82 +0.20 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.60 +0.20 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.31 +0.14 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.16 +0.18 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.95 +0.14 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.77 +0.11 33 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.62 +0.09 33 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.49 +0.08 33 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.38 +0.07 33 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 +0.05 32 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.21 +0.04 32 0 90 0
26FEB26 9.25 C 0.15 0.18 0.15 0.16 +0.03 33 30 91 +30
26FEB26 9.50 C 0.12 0.12 0.12 0.12 +0.03 33 15 109 +15
26FEB26 9.75 C 0.09 0.09 0.09 0.09 +0.02 34 15 105 +15
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.41 +0.13 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.07 +0.21 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.82 +0.19 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.57 +0.18 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 +0.11 34 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.13 +0.24 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.84 +0.14 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.65 +0.19 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.45 +0.17 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 +0.09 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.08 +0.16 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.91 +0.12 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.78 +0.12 36 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.63 +0.09 35 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 +0.08 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 +0.07 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.33 +0.05 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 +0.05 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 +0.04 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 +0.04 35 0 2 0
30MAR26 10.00 C 0.15 0.15 0.15 0.14 +0.03 35 1 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.50 +0.22 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.40 +0.22 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 +0.22 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 +0.20 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.68 +0.18 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.45 +0.17 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.22 +0.19 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 +0.19 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.80 +0.16 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.16 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.44 +0.14 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 +0.14 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 +0.12 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 +0.09 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 +0.08 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 +0.07 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 +0.06 36 0 2 0
29JUN26 9.50 C 0.44 0.44 0.44 0.41 +0.05 36 1 0 -1
29JUN26 9.75 C 0.00 0.00 0.00 0.35 +0.05 36 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 +0.17 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 +0.19 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.21 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.12 +0.19 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.94 +0.21 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.19 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.20 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 +0.14 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.12 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 +0.15 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 +0.08 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 +0.08 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 +0.07 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.06 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 +0.03 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 +0.18 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 +0.19 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 +0.17 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 +0.16 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 +0.18 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.16 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 +0.17 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.59 +0.16 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 +0.15 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.13 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 +0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 +0.06 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 +0.04 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
TOTAL CALL 136 2,609 +64
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.05 28 0 285 0
30DEC25 8.00 P 0.00 0.00 0.00 0.07 -0.09 28 0 253 0
30DEC25 8.25 P 0.15 0.15 0.15 0.17 -0.12 28 2 154 -2
30DEC25 8.50 P 0.00 0.00 0.00 0.32 -0.16 26 1 75 0
30DEC25 8.75 P 0.52 0.52 0.52 0.54 -0.17 29 16 33 -15
30DEC25 9.00 P 0.00 0.00 0.00 0.77 -0.15 0 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 1.02 -0.19 0 0 25 0
30DEC25 9.50 P 0.00 0.00 0.00 1.27 -0.19 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.52 -0.20 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.78 -0.20 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.28 -0.21 75 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.77 -0.19 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.27 -0.21 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.77 -0.18 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.27 -0.22 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.77 -0.21 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 88 0
29JAN26 7.75 P 0.14 0.14 0.14 0.15 -0.05 32 1 138 +1
29JAN26 8.00 P 0.21 0.21 0.21 0.24 -0.07 32 2 105 +2
29JAN26 8.25 P 0.00 0.00 0.00 0.36 -0.09 32 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.49 -0.12 31 1 54 +1
29JAN26 8.75 P 0.00 0.00 0.00 0.66 -0.14 31 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.83 -0.16 28 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.07 -0.17 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.27 -0.19 0 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.52 -0.20 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.78 -0.20 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 -0.21 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.78 -0.20 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.28 -0.21 56 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.77 -0.18 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.28 -0.21 77 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.78 -0.20 81 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 80 0
26FEB26 7.75 P 0.00 0.00 0.00 0.25 -0.06 33 0 74 0
26FEB26 8.00 P 0.00 0.00 0.00 0.34 -0.07 33 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.45 -0.10 32 0 15 0
26FEB26 8.50 P 0.61 0.61 0.57 0.59 -0.12 32 19 44 +19
26FEB26 8.75 P 0.00 0.00 0.00 0.75 -0.14 32 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.91 -0.18 30 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.14 -0.15 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.38 -0.14 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.61 -0.14 38 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.78 -0.20 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 -0.21 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.78 -0.20 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.28 -0.21 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.77 -0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.28 -0.21 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 -0.20 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.03 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.27 -0.04 35 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 -0.05 35 0 6 0
30MAR26 8.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.08 34 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.72 -0.09 34 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.88 -0.06 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.02 -0.16 33 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 -0.13 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.45 -0.14 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.64 -0.16 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.86 -0.17 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.30 -0.21 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 -0.22 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.21 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.77 -0.24 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.28 -0.21 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.78 -0.20 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.02 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.03 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.05 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.06 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 -0.07 34 0 2 0
29JUN26 8.50 P 0.98 0.98 0.98 1.02 -0.07 34 1 38 -1
29JUN26 8.75 P 1.18 1.18 1.18 1.17 -0.08 33 6 6 +6
29JUN26 9.00 P 0.00 0.00 0.00 1.33 -0.12 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.50 -0.13 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 -0.13 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 -0.15 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 -0.14 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 -0.11 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 -0.13 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.38 -0.11 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.86 -0.15 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.34 -0.15 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.83 -0.15 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.03 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.04 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.04 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.06 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.05 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.07 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.07 39 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.08 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.10 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 -0.10 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.09 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 -0.12 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.11 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 -0.17 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.18 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 -0.21 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 -0.16 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 -0.16 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 -0.17 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 -0.19 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.89 -0.17 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 -0.04 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.05 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.07 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.06 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.08 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.10 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.09 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 -0.13 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.13 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 -0.14 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.23 -0.13 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.65 -0.18 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.09 -0.18 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.16 38 0 0 0
TOTAL PUT 49 3,038 +11
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$ 16.87
30DEC25 7.26 C 0.00 0.00 0.00 9.62 +0.47 177 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.46 +0.47 171 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.31 +0.48 197 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.14 +0.47 161 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.99 +0.48 187 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.82 +0.47 152 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.41 +0.47 139 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 8.01 +0.47 128 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.61 +0.47 117 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.20 +0.43 105 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.80 +0.43 92 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.40 +0.43 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.99 +0.47 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.59 +0.47 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.19 +0.47 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.78 +0.47 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.38 +0.47 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.98 +0.46 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.59 +0.48 70 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.17 +0.46 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.79 +0.48 54 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.36 +0.46 0 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.97 +0.46 33 0 16 0
30DEC25 15.32 C 1.40 1.60 1.40 1.57 +0.44 27 28 275 -28
30MAR26 7.58 C 0.00 0.00 0.00 9.32 +0.47 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.17 +0.49 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.03 +0.46 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.84 +0.43 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.47 +0.50 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.06 +0.49 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.64 +0.47 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.26 +0.49 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.88 +0.50 35 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.47 +0.48 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.04 +0.45 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.66 +0.46 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.29 +0.47 30 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.90 +0.47 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.56 +0.50 38 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.13 +0.43 31 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.78 +0.44 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.43 +0.42 34 0 10 0
30MAR26 14.11 C 3.12 3.12 3.12 2.91 +0.22 20 1 55 -1
TOTAL CALL 29 414 -29
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.01 -0.03 30 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.04 29 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.05 29 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.03 -0.08 28 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 -0.11 27 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.07 -0.14 28 0 0 0
30MAR26 14.11 P 0.23 0.23 0.23 0.10 -0.18 27 2 20 -2
TOTAL PUT 2 254 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 51.65
30DEC25 12.50 C 0.00 0.00 0.00 39.16 +0.95 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 38.66 +0.95 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 38.16 +0.95 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 37.66 +0.95 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 37.16 +0.94 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.66 +0.52 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 36.16 +0.94 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 35.67 +0.95 227 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.17 +0.95 219 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.67 +0.95 211 0 0 0
30DEC25 17.50 C 33.05 33.05 33.05 34.23 +1.01 279 50 35 -15
30DEC25 18.00 C 0.00 0.00 0.00 33.67 +0.95 196 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.17 +0.95 188 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.67 +0.95 180 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.17 +0.94 172 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 31.67 +0.95 162 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 30.88 +1.05 283 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 29.99 +1.27 292 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 28.67 +0.95 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.67 +0.64 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.65 +0.57 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.67 +0.94 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.78 +1.05 187 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 24.28 +1.55 252 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.68 +0.95 109 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.68 +0.95 98 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 21.08 +1.35 196 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 20.15 +1.42 193 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.76 +1.03 129 0 54 0
30DEC25 34.00 C 16.80 16.80 16.80 17.68 +0.94 0 29 479 -29
30DEC25 35.00 C 15.80 15.80 15.80 16.73 +0.99 105 30 449 0
30DEC25 36.00 C 14.80 14.80 14.80 15.68 +0.94 0 15 169 0
30DEC25 37.00 C 13.80 13.80 13.80 14.69 +0.95 69 152 516 0
30DEC25 38.00 C 0.00 0.00 0.00 14.10 +1.36 131 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.90 +0.80 104 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 11.69 +0.62 50 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 11.02 +1.26 99 0 59 0
30DEC25 42.00 C 9.20 9.20 9.20 10.00 +1.05 89 2 103 -2
30DEC25 43.00 C 7.80 7.80 7.80 8.99 +0.93 81 5 140 -5
30DEC25 44.00 C 7.63 7.63 7.63 8.00 +1.11 74 1 101 0
30DEC25 45.00 C 7.01 7.25 7.01 7.04 +0.88 68 25 116 +10
30DEC25 46.00 C 0.00 0.00 0.00 5.92 +0.95 53 0 93 0
30DEC25 47.00 C 0.00 0.00 0.00 4.95 +0.63 47 0 138 0
30DEC25 48.00 C 4.50 5.00 4.50 4.39 +0.81 58 11 551 -11
30DEC25 49.00 C 2.30 3.78 2.30 3.63 +0.80 57 211 1,082 +18
30DEC25 50.00 C 2.30 3.39 1.78 2.82 +0.48 52 734 1,106 +204
30DEC25 52.50 C 1.25 2.21 1.21 1.62 +0.35 55 377 1,741 +212
30DEC25 55.00 C 0.60 1.24 0.57 0.78 +0.18 54 634 2,565 +264
30DEC25 57.50 C 0.38 0.66 0.29 0.34 +0.09 54 400 1,957 +115
30DEC25 60.00 C 0.19 0.33 0.15 0.13 +0.04 54 162 891 -5
30DEC25 62.50 C 0.12 0.14 0.12 0.05 +0.01 55 30 964 -15
30DEC25 65.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 635 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 574 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 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 92 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 0.00 103 0 1,048 0
29JAN26 31.00 C 21.00 21.00 21.00 21.08 +1.08 97 10 3 0
29JAN26 32.00 C 0.00 0.00 0.00 20.15 +1.30 96 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.81 +0.56 61 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.84 +0.94 62 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 17.12 +1.18 79 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.69 +0.74 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.89 +0.98 55 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.21 +1.24 69 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.49 +1.28 74 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 12.59 +1.41 72 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.30 +1.00 58 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 10.73 +1.16 65 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 10.07 +1.29 68 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.26 +1.01 67 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 8.52 +1.20 66 0 146 0
29JAN26 46.00 C 0.00 0.00 0.00 7.63 +1.03 62 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 6.98 +0.62 62 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 6.48 +1.02 64 0 861 0
29JAN26 49.00 C 0.00 0.00 0.00 5.70 +0.80 61 0 1,227 0
29JAN26 50.00 C 4.38 5.11 4.00 5.16 +0.66 61 86 1,067 -44
29JAN26 52.50 C 3.50 3.50 3.50 4.09 +0.60 63 2 397 +2
29JAN26 55.00 C 2.33 3.10 2.33 3.08 +0.48 63 29 1,239 +16
29JAN26 57.50 C 2.00 2.75 2.00 2.29 +0.40 62 20 1,708 -6
29JAN26 60.00 C 2.20 2.20 1.97 1.67 +0.32 62 32 613 +8
29JAN26 62.50 C 1.64 1.64 1.64 1.21 +0.26 62 8 264 0
29JAN26 65.00 C 1.10 1.21 1.10 0.86 +0.20 62 7 190 +1
29JAN26 67.50 C 1.07 1.10 1.07 0.60 +0.14 62 101 78 -98
29JAN26 70.00 C 0.00 0.00 0.00 0.42 +0.11 62 0 152 0
29JAN26 72.50 C 0.45 0.45 0.45 0.29 +0.08 62 204 953 -204
29JAN26 75.00 C 0.00 0.00 0.00 0.20 +0.06 62 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.13 +0.04 61 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.09 +0.03 62 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.02 62 0 42 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 14.60 +0.74 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 14.11 +1.27 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.29 +1.37 68 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 12.16 +0.76 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.70 +1.01 66 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.57 +0.93 59 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 9.92 +1.06 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.54 +0.97 64 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 8.71 +0.95 62 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 8.12 +1.05 62 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 7.65 +1.06 63 0 454 0
26FEB26 49.00 C 5.65 5.65 5.65 6.87 +0.82 60 15 69 -15
26FEB26 50.00 C 5.15 5.21 5.15 6.39 +0.72 61 25 2,077 0
26FEB26 52.50 C 5.00 5.57 5.00 5.36 +0.69 62 16 175 +15
26FEB26 55.00 C 0.00 0.00 0.00 4.34 +0.53 62 0 1,079 0
26FEB26 57.50 C 0.00 0.00 0.00 3.49 +0.46 62 0 1,688 0
26FEB26 60.00 C 2.60 2.60 2.60 2.78 +0.40 61 15 1,821 0
26FEB26 62.50 C 2.03 2.03 2.03 2.21 +0.35 61 15 940 -15
26FEB26 65.00 C 2.00 2.00 2.00 1.74 +0.29 61 50 688 +50
26FEB26 67.50 C 0.00 0.00 0.00 1.36 +0.24 61 0 215 0
26FEB26 70.00 C 1.60 1.60 1.60 1.06 +0.20 61 1 488 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.82 +0.18 61 0 60 0
26FEB26 75.00 C 1.20 1.20 1.20 0.64 +0.15 61 2 90 0
26FEB26 77.50 C 1.20 1.20 1.20 0.48 +0.11 61 2 138 +2
26FEB26 80.00 C 0.00 0.00 0.00 0.36 +0.08 60 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.28 +0.07 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.21 +0.05 60 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 39.26 +0.95 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.76 +0.95 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 38.27 +0.95 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.77 +0.95 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 37.28 +0.95 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.78 +0.64 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 36.29 +0.95 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.79 +0.95 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 35.29 +0.94 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.80 +0.95 65 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 34.30 +0.94 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.81 +0.95 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.31 +0.94 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.82 +0.95 64 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 32.32 +0.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.83 +0.95 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.88 +0.99 75 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.99 +1.08 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.87 +0.94 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.89 +0.86 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.92 +0.84 62 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.95 +0.94 62 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.99 +0.94 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.28 +1.18 75 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 23.09 +0.76 62 0 2 0
30MAR26 30.00 C 21.20 21.20 21.20 22.81 +1.45 84 50 100 +50
30MAR26 31.00 C 0.00 0.00 0.00 21.24 +0.93 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.56 +1.40 69 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.88 +1.30 74 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 19.06 +1.45 74 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 18.18 +1.69 72 0 505 0
30MAR26 36.00 C 16.50 16.50 16.50 17.25 +1.49 69 2 40 -2
30MAR26 37.00 C 0.00 0.00 0.00 16.32 +1.30 67 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.49 +1.09 66 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 14.37 +0.90 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 13.85 +1.17 63 0 100 0
30MAR26 41.00 C 0.00 0.00 0.00 12.97 +0.94 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.50 +1.12 64 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.97 +1.30 66 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.04 +0.88 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.33 +0.75 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.76 +0.94 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 8.98 +0.60 59 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 8.87 +1.09 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 8.25 +0.90 63 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 7.80 +0.81 63 0 1,414 0
30MAR26 52.50 C 6.31 7.12 6.31 6.76 +0.71 64 30 742 +6
30MAR26 55.00 C 0.00 0.00 0.00 5.76 +0.56 64 0 342 0
30MAR26 57.50 C 0.00 0.00 0.00 4.88 +0.51 63 0 586 0
30MAR26 60.00 C 0.00 0.00 0.00 4.11 +0.45 63 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 3.46 +0.41 63 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 2.90 +0.36 63 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 2.43 +0.32 63 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 2.03 +0.28 63 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.69 +0.25 63 0 42 0
30MAR26 75.00 C 2.40 2.56 2.40 1.41 +0.25 63 40 85 +40
30MAR26 77.50 C 2.18 2.33 2.18 1.17 +0.22 63 64 118 +38
30MAR26 80.00 C 1.94 2.13 1.94 0.94 +0.15 62 515 515 +492
30MAR26 82.50 C 0.00 0.00 0.00 0.78 +0.13 62 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.65 +0.12 62 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 37.88 +0.95 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.39 +0.95 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.90 +0.76 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.41 +0.95 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.92 +0.94 59 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.44 +0.95 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.95 +0.95 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.46 +0.94 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.98 +0.95 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.49 +0.94 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 33.01 +0.95 61 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.53 +0.94 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 32.05 +0.94 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 31.09 +0.94 61 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 30.15 +0.94 61 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 29.21 +0.93 61 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 28.29 +0.94 61 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 27.37 +1.12 61 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 26.35 +1.05 57 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 25.44 +1.02 57 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.46 +1.06 54 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.57 +1.07 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.81 +1.09 57 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 21.91 +1.07 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 21.00 +1.11 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.58 +0.87 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.42 +1.03 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.67 +1.00 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.33 +0.83 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.64 +0.83 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.44 +0.80 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 15.78 +0.79 56 0 43 0
29JUN26 40.00 C 14.50 14.50 14.50 15.15 +0.75 57 17 66 0
29JUN26 41.00 C 0.00 0.00 0.00 14.56 +0.76 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 13.97 +0.76 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.37 +0.71 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 12.90 +0.76 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.66 +1.04 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.13 +1.02 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.29 +0.67 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.21 +1.03 62 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 10.43 +0.70 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.17 +0.77 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.16 +0.63 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 8.37 +0.60 62 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.56 +0.54 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.77 +0.54 63 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.02 +0.45 63 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.40 +0.46 62 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.78 +0.39 62 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 4.30 +0.38 62 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 3.82 +0.37 62 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.40 +0.30 62 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.05 +0.31 62 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.70 +0.27 62 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.42 +0.24 62 0 13 0
29JUN26 85.00 C 2.80 3.60 2.80 2.17 +0.25 62 9 59 +9
29SEP26 21.00 C 0.00 0.00 0.00 31.43 +0.94 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.54 +0.93 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.66 +0.93 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.79 +0.92 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.95 +0.92 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.11 +0.92 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.29 +0.90 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.50 +0.90 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.71 +0.90 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.36 +1.00 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.20 +0.88 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.47 +0.88 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.74 +0.86 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.06 +0.85 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.07 +1.11 59 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 19.18 +0.87 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.49 +0.79 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.91 +0.78 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.34 +0.79 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.76 +0.78 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.69 +0.79 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.14 +0.76 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.16 +0.74 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.11 +0.76 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.60 +0.77 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.08 +0.72 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.62 +0.70 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.79 +0.68 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.75 +0.70 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.99 +0.66 60 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 11.30 +0.65 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.37 +0.65 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.66 +0.59 63 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 9.01 +0.58 63 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 8.26 +0.58 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.56 +0.50 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.97 +0.50 63 0 24 0
29SEP26 70.00 C 6.32 6.32 6.32 6.39 +0.50 63 15 15 +4
29SEP26 72.50 C 0.00 0.00 0.00 5.85 +0.42 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.41 +0.42 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.96 +0.42 62 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.39 +0.21 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.20 +0.35 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.87 +0.34 62 0 141 0
30DEC26 38.00 C 0.00 0.00 0.00 19.70 +0.78 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.12 +0.78 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.55 +0.74 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.03 +0.72 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.53 +1.21 61 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 17.03 +0.72 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.53 +0.72 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.03 +0.70 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.57 +0.67 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.14 +0.66 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.72 +0.66 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.30 +0.67 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.88 +0.97 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.92 +0.63 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.02 +0.67 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.36 +0.68 62 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 10.69 +0.69 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.98 +0.54 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.26 +0.53 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.63 +0.46 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.07 +0.46 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.51 +0.46 62 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 6.75 +0.37 61 0 0 0
TOTAL CALL 4,250 55,426 +1,091
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 287 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 279 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 251 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 244 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 238 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 232 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 226 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 221 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 215 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 199 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 439 0
30DEC25 41.00 P 0.05 0.05 0.05 0.01 -0.01 54 25 300 -25
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 395 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 423 0
30DEC25 44.00 P 0.14 0.14 0.14 0.08 -0.07 54 2 355 0
30DEC25 45.00 P 0.21 0.21 0.14 0.14 -0.10 54 4 868 -2
30DEC25 46.00 P 0.35 0.37 0.28 0.22 -0.14 53 439 368 -278
30DEC25 47.00 P 0.53 0.55 0.39 0.36 -0.19 53 117 457 +111
30DEC25 48.00 P 0.81 0.81 0.55 0.55 -0.26 53 150 677 +100
30DEC25 49.00 P 1.10 1.10 0.57 0.81 -0.34 53 222 551 +18
30DEC25 50.00 P 1.71 1.71 0.99 1.14 -0.40 52 77 1,263 -73
30DEC25 52.50 P 3.08 3.08 2.16 2.30 -0.78 51 72 401 -5
30DEC25 55.00 P 4.81 4.81 4.15 3.95 -1.03 49 200 886 +200
30DEC25 57.50 P 6.42 6.44 6.42 6.13 -1.08 53 20 472 +20
30DEC25 60.00 P 8.71 8.71 8.71 8.44 -1.20 54 70 459 +70
30DEC25 62.50 P 0.00 0.00 0.00 10.87 -1.25 55 0 109 0
30DEC25 65.00 P 13.00 13.00 13.00 13.35 -1.26 0 3 28 +3
30DEC25 67.50 P 0.00 0.00 0.00 15.85 -1.44 0 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 18.47 -1.24 98 0 0 -40
30DEC25 72.50 P 0.00 0.00 0.00 20.85 -1.11 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.35 -0.95 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.85 -0.95 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.35 -0.95 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 30.85 -0.95 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 33.35 -0.95 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 63 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 0.00 62 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.15 -0.01 62 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.20 -0.03 62 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.28 -0.03 62 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.35 -0.06 61 0 194 0
29JAN26 40.00 P 0.48 0.48 0.48 0.46 -0.08 61 2 207 0
29JAN26 41.00 P 0.00 0.00 0.00 0.60 -0.09 61 0 411 0
29JAN26 42.00 P 0.77 0.77 0.77 0.75 -0.09 61 14 731 0
29JAN26 43.00 P 0.80 0.80 0.80 0.95 -0.09 61 15 1,074 0
29JAN26 44.00 P 0.00 0.00 0.00 1.17 -0.13 61 0 1,404 0
29JAN26 45.00 P 1.44 1.44 1.15 1.43 -0.14 60 27 439 -1
29JAN26 46.00 P 1.66 1.66 1.66 1.72 -0.17 60 100 318 +15
29JAN26 47.00 P 2.10 2.24 1.71 2.05 -0.21 60 440 874 +183
29JAN26 48.00 P 2.20 2.24 2.20 2.41 -0.27 60 3 1,329 0
29JAN26 49.00 P 3.00 3.00 2.65 2.81 -0.36 60 11 1,172 0
29JAN26 50.00 P 3.10 3.10 3.10 3.25 -0.43 60 6 1,332 +1
29JAN26 52.50 P 5.15 5.15 5.15 4.51 -0.64 59 20 325 0
29JAN26 55.00 P 6.74 6.74 6.74 6.10 -0.74 60 15 1,092 0
29JAN26 57.50 P 0.00 0.00 0.00 7.81 -0.90 60 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 9.97 -0.78 64 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 11.96 -0.97 63 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 14.05 -0.86 62 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 16.77 -0.52 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.47 -1.24 55 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 21.11 -0.85 67 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.42 -1.25 62 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.26 -0.95 83 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 28.61 -0.69 81 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 30.85 -1.07 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 33.38 -1.37 74 0 0 0
26FEB26 38.00 P 0.62 0.62 0.62 0.66 -0.06 60 2 91 +2
26FEB26 39.00 P 0.00 0.00 0.00 0.81 -0.09 60 0 53 0
26FEB26 40.00 P 0.00 0.00 0.00 1.02 -0.09 60 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.23 -0.09 60 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.42 -0.12 60 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 1.69 -0.12 60 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.95 -0.17 59 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 2.29 -0.16 59 0 177 0
26FEB26 46.00 P 0.00 0.00 0.00 2.62 -0.19 59 0 356 0
26FEB26 47.00 P 0.00 0.00 0.00 3.00 -0.22 59 0 809 0
26FEB26 48.00 P 3.20 3.20 3.20 3.41 -0.26 59 1 745 +1
26FEB26 49.00 P 4.40 4.40 4.40 3.83 -0.37 59 15 365 0
26FEB26 50.00 P 4.97 4.97 4.97 4.31 -0.46 59 15 340 +15
26FEB26 52.50 P 0.00 0.00 0.00 5.64 -0.65 59 0 182 0
26FEB26 55.00 P 8.29 8.29 8.29 7.27 -0.68 60 15 505 0
26FEB26 57.50 P 0.00 0.00 0.00 9.11 -0.62 62 0 1,658 0
26FEB26 60.00 P 0.00 0.00 0.00 11.07 -0.59 64 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 13.08 -0.62 65 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 15.07 -0.62 65 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 17.34 -0.68 68 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 19.52 -0.93 68 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 21.83 -0.94 69 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 24.37 -0.32 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.26 -1.27 66 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 28.68 -0.97 67 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 31.23 -0.74 72 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 33.70 -1.05 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 64 0 19 0
30MAR26 24.00 P 0.07 0.07 0.07 0.04 0.00 63 15 35 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 0.00 63 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 0.00 63 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 -0.01 62 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.02 62 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.25 -0.02 62 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.02 63 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 -0.02 62 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.49 -0.03 62 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.61 -0.03 62 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 -0.06 61 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.90 -0.05 62 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.06 -0.11 61 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 1.30 -0.09 62 0 51 0
30MAR26 39.00 P 0.00 0.00 0.00 1.48 -0.13 61 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.77 -0.12 62 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.05 -0.12 62 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.27 -0.13 61 0 20 0
30MAR26 43.00 P 0.00 0.00 0.00 2.59 -0.16 61 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 2.93 -0.16 61 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 3.28 -0.20 61 0 82 0
30MAR26 46.00 P 4.02 4.02 4.02 3.68 -0.22 61 15 94 0
30MAR26 47.00 P 0.00 0.00 0.00 4.10 -0.22 61 0 65 0
30MAR26 48.00 P 0.00 0.00 0.00 4.52 -0.28 61 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 5.00 -0.37 61 0 60 0
30MAR26 50.00 P 5.58 5.58 5.45 5.55 -0.42 61 10 53 +1
30MAR26 52.50 P 0.00 0.00 0.00 6.89 -0.62 61 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 8.59 -0.60 63 0 95 0
30MAR26 57.50 P 10.03 10.03 10.03 10.46 -0.45 65 8 42 -8
30MAR26 60.00 P 12.04 12.04 11.78 12.23 -0.56 65 17 45 -10
30MAR26 62.50 P 0.00 0.00 0.00 14.03 -0.72 65 0 9 0
30MAR26 65.00 P 0.00 0.00 0.00 16.20 -0.61 67 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.28 -0.68 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.44 -0.72 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.70 -0.76 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.72 -0.79 68 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 26.99 -1.13 69 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.74 -0.49 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.16 -0.74 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 34.37 -0.86 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 60 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 0.00 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.01 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.02 61 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.02 61 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.02 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.02 61 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 -0.02 61 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.04 61 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.74 -0.04 61 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.87 -0.06 61 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.05 -0.05 61 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 -0.06 61 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.41 -0.08 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.64 -0.09 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.88 -0.08 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.11 -0.12 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.41 -0.12 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.71 -0.12 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.92 -0.14 60 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.26 -0.16 61 0 16 0
29JUN26 41.00 P 0.00 0.00 0.00 3.62 -0.16 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.98 -0.16 60 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.34 -0.21 60 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.77 -0.22 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 5.21 -0.21 60 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.65 -0.21 60 0 50 0
29JUN26 47.00 P 0.00 0.00 0.00 6.08 -0.31 60 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 6.59 -0.37 60 0 24 0
29JUN26 49.00 P 0.00 0.00 0.00 7.10 -0.45 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 7.62 -0.55 60 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 9.30 -0.34 62 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 10.98 -0.38 63 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 12.75 -0.43 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.51 -0.44 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.32 -0.53 65 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 18.26 -0.52 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.20 -0.60 65 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.28 -0.61 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.38 -0.62 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.53 -0.69 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.75 -0.69 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.98 -0.73 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.28 -0.76 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.61 -0.69 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.02 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 -0.03 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 0.00 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.04 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.24 -0.04 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 -0.05 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 -0.06 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 -0.07 61 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 -0.06 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.36 -0.09 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.58 -0.18 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.89 -0.09 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.29 -0.10 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.50 -0.12 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.98 -0.14 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 -0.13 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.61 -0.14 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.99 -0.16 60 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.41 -0.19 60 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.86 -0.19 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 6.31 -0.19 60 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.77 -0.18 60 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 7.22 -0.25 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 7.73 -0.31 60 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 8.26 -0.38 60 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 8.79 -0.40 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.36 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 11.06 -0.32 62 0 150 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 -0.35 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.51 -0.38 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.37 -0.40 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.16 +0.13 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.43 -0.47 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.33 -0.48 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.25 -0.48 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 -0.55 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.26 -0.56 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.31 -0.57 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.39 -0.63 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.56 -0.63 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.73 -0.65 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.95 -0.16 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.34 -0.17 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.57 -0.20 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.01 -0.22 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.67 -0.23 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 -0.22 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.40 -0.21 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.86 -0.24 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.36 -0.29 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.89 -0.34 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 -0.38 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.07 -0.40 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.69 -0.40 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.34 -0.35 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.04 -0.36 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.80 -0.39 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.64 -0.42 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.91 -0.43 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.29 -0.47 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.53 -0.51 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.45 -0.52 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.38 -0.52 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.33 -0.59 61 0 0 0
TOTAL PUT 2,167 39,883 +313
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.76
30DEC25 17.00 C 0.00 0.00 0.00 21.78 +1.10 163 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.28 +1.10 155 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.78 +1.00 148 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.28 +1.10 141 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.78 +1.10 133 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.28 +1.10 126 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.78 +1.01 117 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.78 +1.10 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.78 +1.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.78 +1.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.78 +0.99 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.78 +1.09 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.78 +1.07 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.84 +1.13 105 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.79 +1.01 67 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.79 +1.08 59 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.79 +0.99 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.79 +1.10 40 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 6.79 +1.07 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 5.79 +1.06 0 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 4.79 +1.03 0 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 3.91 +1.17 44 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 2.81 +0.99 22 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 1.87 +0.85 22 0 83 0
30DEC25 38.00 C 0.53 0.94 0.52 1.03 +0.59 20 71 728 -18
30DEC25 39.00 C 0.47 0.47 0.38 0.47 +0.31 21 651 729 +494
30DEC25 40.00 C 0.08 0.19 0.08 0.17 +0.12 21 59 339 +49
30DEC25 41.00 C 0.06 0.06 0.06 0.05 +0.04 21 40 1,023 +40
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,500 0
30DEC25 43.00 C 0.03 0.03 0.03 0.01 0.00 27 50 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.85 +1.06 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.85 +1.10 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.85 +1.08 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.86 +1.10 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.86 +1.08 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.86 +1.09 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.87 +0.90 28 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.88 +0.97 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.90 +1.08 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.93 +1.06 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.00 +1.14 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.14 +0.90 29 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 3.19 +0.77 25 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.48 +0.69 26 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 1.87 +0.60 26 0 327 0
29JAN26 39.00 C 0.94 1.26 0.88 1.36 +0.48 27 366 464 +318
29JAN26 40.00 C 0.59 0.64 0.59 0.95 +0.37 27 32 193 0
29JAN26 41.00 C 0.43 0.67 0.43 0.65 +0.28 27 61 348 +11
29JAN26 42.00 C 0.29 0.44 0.29 0.44 +0.22 27 89 254 +11
29JAN26 43.00 C 0.26 0.26 0.26 0.29 +0.16 28 3 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.17 +0.09 27 0 170 0
29JAN26 45.00 C 0.10 0.10 0.10 0.11 +0.07 28 20 276 +20
29JAN26 46.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 191 0
29JAN26 49.00 C 0.05 0.05 0.05 0.01 0.00 28 200 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.92 +1.10 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.92 +1.09 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.93 +1.05 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.95 +1.09 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.97 +1.00 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.00 +1.06 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.90 +0.92 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.96 +0.67 14 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.12 +0.75 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.33 +0.66 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.60 +0.72 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.95 +0.64 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.37 +0.58 27 0 1 0
26FEB26 39.00 C 1.46 1.46 1.40 1.87 +0.49 27 67 98 -9
26FEB26 40.00 C 1.12 1.22 1.12 1.46 +0.41 28 213 301 +201
26FEB26 41.00 C 0.92 0.92 0.92 1.14 +0.36 28 60 182 +60
26FEB26 42.00 C 0.66 0.75 0.65 0.85 +0.29 28 242 324 +175
26FEB26 43.00 C 0.00 0.00 0.00 0.65 +0.25 29 0 70 0
26FEB26 44.00 C 0.37 0.37 0.37 0.47 +0.19 29 15 59 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.34 +0.15 29 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.11 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.91 +1.11 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.41 +1.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.92 +1.10 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.42 +1.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.93 +1.10 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.43 +1.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.93 +1.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.94 +1.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.95 +1.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.96 +1.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.97 +1.09 27 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.98 +1.09 28 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.99 +1.06 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.92 +0.79 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.97 +0.97 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.95 +0.68 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.97 +0.87 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.00 +0.71 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.13 +1.01 23 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.62 +0.96 33 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.80 +1.21 32 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.73 +0.82 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.17 +0.81 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.43 +0.64 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.88 +0.57 28 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.39 +0.50 28 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 1.97 +0.40 29 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.60 +0.34 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.29 +0.30 29 0 353 0
30MAR26 43.00 C 0.97 0.97 0.97 1.06 +0.28 29 2 1,272 0
30MAR26 44.00 C 0.91 0.91 0.91 0.86 +0.26 30 2 187 +2
30MAR26 45.00 C 0.00 0.00 0.00 0.68 +0.22 30 0 200 0
30MAR26 46.00 C 0.60 0.60 0.60 0.52 +0.17 29 15 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.40 +0.14 29 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 +0.11 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 18.66 18.66 18.66 19.03 +1.10 36 5 0 -5
29JUN26 21.00 C 0.00 0.00 0.00 18.04 +1.10 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.06 +1.10 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.07 +1.09 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.09 +1.09 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 +1.09 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.16 +1.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.21 +0.98 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.97 +0.44 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.25 +0.68 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.20 +0.47 20 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.48 +0.61 27 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.58 +0.51 26 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 +0.51 27 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.13 +0.52 28 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.47 +0.66 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.86 +0.49 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.50 +0.69 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.78 +0.53 29 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.31 +0.48 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.88 +0.43 29 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.51 +0.37 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.17 +0.34 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.90 +0.34 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.66 +0.34 30 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.35 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.25 +0.31 31 0 69 0
29JUN26 47.00 C 1.14 1.14 1.14 1.07 +0.27 31 1 142 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.90 +0.24 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 +0.18 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.62 +0.17 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 +0.11 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 +0.08 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 +0.06 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.14 +1.08 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.20 +1.07 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.27 +1.05 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 +0.89 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.50 +0.97 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.65 +0.99 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.85 +0.97 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.08 +0.94 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.34 +0.90 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 +0.91 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.99 +0.88 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.39 +0.81 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.80 +0.73 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.28 +0.82 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 +0.60 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.22 +0.62 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.79 +0.56 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.42 +0.53 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.07 +0.50 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 +0.43 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.48 +0.41 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 +0.39 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 +0.35 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 +0.31 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.56 +0.22 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.42 +0.28 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 +0.26 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 +0.21 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 +0.17 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 +0.12 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 +0.08 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.44 +1.02 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.59 +1.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.77 +0.98 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.99 +0.96 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.24 +0.93 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.52 +0.91 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.83 +0.87 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.18 +0.84 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.57 +0.81 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 +0.79 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.43 +0.73 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 +0.89 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 +0.63 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 +0.62 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.43 +0.59 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.05 +0.55 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 +0.54 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 +0.48 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 +0.46 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.81 +0.45 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.54 +0.32 30 0 0 0
30DEC26 47.00 C 2.20 2.20 2.20 2.32 +0.38 30 11 28 +11
30DEC26 48.00 C 0.00 0.00 0.00 2.11 +0.31 30 0 22 0
30DEC26 49.00 C 0.00 0.00 0.00 1.95 +0.32 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 +0.31 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 +0.24 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 +0.20 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 +0.18 31 0 0 0
TOTAL CALL 2,275 23,151 +1,376
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 271 0
30DEC25 37.00 P 0.16 0.16 0.16 0.08 -0.22 22 4 608 -4
30DEC25 38.00 P 0.60 0.60 0.30 0.27 -0.50 21 69 636 +12
30DEC25 39.00 P 1.14 1.14 0.84 0.72 -0.75 22 264 1,755 -264
30DEC25 40.00 P 2.20 2.20 1.63 1.43 -0.95 23 16 217 -6
30DEC25 41.00 P 2.94 2.94 2.41 2.33 -1.01 27 8 122 -8
30DEC25 42.00 P 0.00 0.00 0.00 3.24 -1.10 0 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 4.24 -1.10 0 0 95 -15
30DEC25 44.00 P 0.00 0.00 0.00 5.24 -1.10 0 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 6.24 -1.10 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.46 -0.88 75 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.24 -1.10 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.48 -0.86 90 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.24 -1.10 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.45 -0.89 99 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.95 -0.89 113 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.45 -0.89 127 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.95 -0.89 139 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.45 -0.89 150 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.95 -0.89 161 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 135 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 182 0
29JAN26 35.00 P 0.32 0.32 0.32 0.23 -0.14 28 20 369 0
29JAN26 36.00 P 0.55 0.55 0.55 0.41 -0.19 28 20 725 -15
29JAN26 37.00 P 0.86 0.92 0.70 0.69 -0.31 28 348 846 +176
29JAN26 38.00 P 1.27 1.36 1.26 1.06 -0.41 28 250 706 +241
29JAN26 39.00 P 1.63 1.63 1.63 1.56 -0.51 28 13 216 -3
29JAN26 40.00 P 2.55 2.55 2.55 2.16 -0.64 29 1 57 0
29JAN26 41.00 P 0.00 0.00 0.00 2.87 -0.72 29 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.67 -0.79 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.49 -0.95 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.48 -1.06 34 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.45 -0.89 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.46 -0.88 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.24 -1.10 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.48 -0.86 49 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.24 -1.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.45 -0.89 55 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.95 -0.89 62 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.45 -0.89 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.95 -0.89 76 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.45 -0.89 82 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.95 -0.89 88 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 P 0.06 0.06 0.06 0.01 -0.02 28 3 17 +3
26FEB26 30.00 P 0.07 0.08 0.07 0.03 -0.02 29 5 25 +5
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 0.20 -0.09 29 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.33 -0.14 29 0 18 0
26FEB26 35.00 P 0.60 0.63 0.60 0.51 -0.20 29 43 158 +43
26FEB26 36.00 P 0.80 0.80 0.80 0.76 -0.25 29 3 41 +3
26FEB26 37.00 P 1.28 1.29 1.15 1.10 -0.31 29 84 121 +64
26FEB26 38.00 P 0.00 0.00 0.00 1.52 -0.40 29 0 273 0
26FEB26 39.00 P 0.00 0.00 0.00 2.02 -0.47 29 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.61 -0.65 30 0 42 0
26FEB26 41.00 P 3.68 3.68 3.68 3.27 -0.75 30 3 8 +3
26FEB26 42.00 P 0.00 0.00 0.00 4.01 -0.55 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.82 -0.73 31 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 5.68 -0.86 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.59 -0.80 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.54 -0.81 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.27 -1.07 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.52 -0.82 41 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.24 -1.10 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.45 -0.89 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.95 -0.89 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.45 -0.89 56 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.95 -0.89 61 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.45 -0.89 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 -0.11 30 0 38 0
30MAR26 33.00 P 0.49 0.49 0.49 0.41 -0.15 30 5 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.60 -0.20 30 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 0.84 -0.26 30 0 69 0
30MAR26 36.00 P 0.00 0.00 0.00 1.15 -0.29 30 0 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.52 -0.36 30 0 72 0
30MAR26 38.00 P 0.00 0.00 0.00 1.96 -0.42 30 0 179 0
30MAR26 39.00 P 0.00 0.00 0.00 2.47 -0.48 30 0 122 0
30MAR26 40.00 P 0.00 0.00 0.00 3.04 -0.63 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.69 -0.65 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.40 -0.77 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.15 -0.78 31 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.96 -0.82 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.75 -0.71 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.72 -0.99 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.64 -0.74 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.60 -0.75 37 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.28 -1.06 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.45 -0.89 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.95 -0.89 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.45 -0.89 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.95 -0.89 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.45 -0.89 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.95 -0.89 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 -0.07 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.09 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.49 -0.11 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.66 -0.14 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 -0.19 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.13 -0.23 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.43 -0.26 31 0 76 0
29JUN26 35.00 P 1.94 1.94 1.94 1.78 -0.32 31 10 128 +10
29JUN26 36.00 P 2.16 2.16 2.16 2.16 -0.34 31 1 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.63 -0.34 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.12 -0.38 31 0 164 0
29JUN26 39.00 P 3.78 3.78 3.78 3.67 -0.38 31 15 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.25 -0.43 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.90 -0.45 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.49 -0.44 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.21 -0.64 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.83 -0.74 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.76 -0.72 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.64 -0.61 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.48 -0.56 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.04 -0.99 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.90 -1.02 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.77 -0.94 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.03 -0.99 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.61 -0.88 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.95 -0.91 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.45 -0.89 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.95 -0.89 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.09 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.10 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.12 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.90 -0.18 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 -0.18 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 -0.23 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.75 -0.24 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 -0.31 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.50 -0.31 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.91 -0.39 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.40 -0.40 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.90 -0.47 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 4.47 -0.44 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.05 -0.49 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.68 -0.51 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.34 -0.42 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.82 -0.82 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 -0.66 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.24 -0.73 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 -0.48 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.78 -1.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.69 -0.79 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.40 -0.83 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.24 -0.86 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.40 -0.92 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.65 -1.04 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.96 -1.03 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.45 -0.91 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.95 -0.89 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.09 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.58 -0.09 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 -0.13 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 -0.17 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.16 -0.22 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 -0.21 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.77 -0.23 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.10 -0.27 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.47 -0.31 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.89 -0.33 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.32 -0.39 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.82 -0.40 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.32 -0.47 32 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.48 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.47 -0.53 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.58 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.74 -0.59 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -0.63 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.89 -0.65 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 -0.68 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.33 -0.73 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.10 -0.74 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.88 -1.09 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.67 -0.81 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.50 -0.82 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.61 -0.89 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.82 -0.93 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.10 -0.95 31 0 0 0
TOTAL PUT 1,185 17,427 +245
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$ 14.46
30DEC25 8.25 C 0.00 0.00 0.00 6.22 +0.09 118 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.97 +0.13 111 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.72 +0.13 104 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.47 +0.13 97 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.22 +0.13 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.97 +0.13 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.47 +0.13 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.01 +0.17 107 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.47 +0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.97 +0.13 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.47 +0.13 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.49 +0.14 37 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 0.98 +0.11 21 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.56 +0.08 26 0 265 0
30DEC25 14.50 C 0.23 0.23 0.23 0.26 +0.04 27 45 190 +45
30DEC25 15.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 2,596 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 0.00 28 0 1,065 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 0.00 31 120 1,003 +100
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 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 59 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.50 +0.13 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.01 +0.14 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.51 +0.09 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.01 +0.12 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.06 +0.10 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.64 +0.15 33 0 0 0
29JAN26 13.50 C 1.12 1.12 1.12 1.22 +0.08 31 15 145 +15
29JAN26 14.00 C 0.85 0.85 0.85 0.89 +0.05 31 15 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.64 +0.05 32 0 90 0
29JAN26 15.00 C 0.40 0.43 0.40 0.44 +0.03 33 37 424 +37
29JAN26 15.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 1,129 0
29JAN26 16.00 C 0.20 0.20 0.20 0.18 +0.01 33 32 942 -4
29JAN26 16.50 C 0.00 0.00 0.00 0.11 0.00 33 0 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 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 4.50 +0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.58 +0.01 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.14 +0.02 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.77 +0.09 32 0 60 0
26FEB26 13.50 C 1.38 1.38 1.38 1.43 +0.07 33 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 108 0
26FEB26 14.50 C 0.00 0.00 0.00 0.90 +0.05 35 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.70 +0.04 35 0 34 0
26FEB26 15.50 C 0.00 0.00 0.00 0.52 +0.03 35 0 40 0
26FEB26 16.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 0.00 35 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.04 +0.20 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.80 +0.21 44 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.54 +0.19 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.31 +0.20 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.12 +0.26 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.55 +0.10 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.66 +0.23 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.12 +0.10 30 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.72 +0.11 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.39 +0.09 37 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.00 +0.10 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.69 +0.07 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 +0.06 36 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 1.18 +0.06 37 0 15 0
30MAR26 15.00 C 0.93 0.93 0.93 0.98 +0.05 38 200 275 +183
30MAR26 15.50 C 0.00 0.00 0.00 0.80 +0.04 38 0 77 0
30MAR26 16.00 C 0.00 0.00 0.00 0.66 +0.05 38 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.53 +0.05 38 0 729 0
30MAR26 17.00 C 0.00 0.00 0.00 0.42 +0.04 38 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 +0.03 38 0 621 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 6.09 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.91 +0.30 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 +0.27 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 +0.16 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.14 +0.13 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 +0.15 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.69 +0.13 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 +0.13 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.84 +0.09 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.08 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 +0.14 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.80 +0.07 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 +0.06 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.23 +0.06 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 +0.04 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 +0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 +0.03 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.34 +0.02 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 +0.03 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 +0.02 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 +0.01 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 +0.01 40 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.69 +0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 +0.03 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 0.00 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 0.00 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 0.00 41 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 41 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 4.81 +0.17 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 +0.14 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.95 +0.10 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 +0.09 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 +0.07 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 +0.12 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.14 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 +0.13 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.09 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 +0.06 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.06 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 +0.09 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 +0.05 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 +0.07 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.24 +0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 +0.04 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.99 +0.04 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 +0.04 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 +0.03 42 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 +0.03 42 0 5 0
29SEP26 20.00 C 0.72 0.72 0.70 0.63 +0.03 42 13 39 +3
29SEP26 21.00 C 0.55 0.55 0.55 0.51 +0.02 42 5 25 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 +0.19 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 +0.14 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 +0.16 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.89 +0.11 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 +0.13 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 +0.03 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 +0.12 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 +0.10 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 +0.05 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.08 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.06 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 +0.06 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.06 42 0 300 0
30DEC26 16.50 C 1.67 1.67 1.67 1.71 +0.06 43 1 62 +1
30DEC26 17.00 C 0.00 0.00 0.00 1.58 +0.05 43 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 +0.04 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 +0.04 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.03 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 +0.03 42 0 10 0
30DEC26 19.50 C 1.00 1.04 1.00 0.98 0.00 42 15 35 +15
TOTAL CALL 513 25,780 +415
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 0.00 134 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 767 0
30DEC25 14.00 P 0.11 0.11 0.11 0.10 -0.05 27 25 500 +15
30DEC25 14.50 P 0.00 0.00 0.00 0.29 -0.10 27 0 1,464 0
30DEC25 15.00 P 0.00 0.00 0.00 0.64 -0.12 29 0 1,036 0
30DEC25 15.50 P 1.15 1.15 1.15 1.08 -0.14 33 24 1,673 -24
30DEC25 16.00 P 0.00 0.00 0.00 1.59 -0.13 46 0 747 -35
30DEC25 16.50 P 0.00 0.00 0.00 2.10 -0.14 58 55 152 -62
30DEC25 17.00 P 0.00 0.00 0.00 2.54 -0.20 0 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 3.11 -0.10 79 0 0 -250
30DEC25 18.00 P 0.00 0.00 0.00 3.61 -0.13 87 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.12 -0.12 97 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.62 -0.19 105 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 5.08 -0.17 100 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.66 -0.08 131 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.61 -0.19 130 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.61 -0.06 142 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.59 -0.16 147 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.62 -0.13 169 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.69 -0.06 212 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.54 -0.21 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.54 -0.13 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29JAN26 12.50 P 0.07 0.07 0.07 0.07 -0.01 34 5 475 0
29JAN26 13.00 P 0.14 0.14 0.14 0.13 -0.03 33 5 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 247 0
29JAN26 14.00 P 0.00 0.00 0.00 0.41 -0.07 33 0 392 0
29JAN26 14.50 P 0.00 0.00 0.00 0.65 -0.09 33 0 575 0
29JAN26 15.00 P 0.00 0.00 0.00 0.95 -0.11 34 0 607 0
29JAN26 15.50 P 0.00 0.00 0.00 1.32 -0.11 35 0 1,142 0
29JAN26 16.00 P 1.78 1.78 1.78 1.64 -0.21 30 10 1,017 +6
29JAN26 16.50 P 0.00 0.00 0.00 2.17 -0.13 39 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.64 -0.14 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.11 -0.10 43 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.61 -0.17 48 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.16 -0.08 58 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.62 -0.19 58 0 0 -38
29JAN26 19.50 P 0.00 0.00 0.00 5.08 -0.18 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.66 -0.10 71 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.61 -0.19 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.61 -0.15 78 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.59 -0.17 81 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 0.02 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.42 -0.06 34 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.88 -0.06 35 0 289 0
26FEB26 15.00 P 0.00 0.00 0.00 1.17 -0.10 36 0 38 0
26FEB26 15.50 P 1.54 1.54 1.54 1.52 -0.06 37 30 45 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.87 -0.13 36 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.31 -0.04 39 55 320 +55
26FEB26 17.00 P 0.00 0.00 0.00 2.74 -0.12 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.16 -0.08 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.61 -0.20 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.17 -0.09 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.62 -0.19 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.10 -0.20 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.66 -0.10 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.61 -0.19 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.61 -0.15 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 0.00 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 -0.04 37 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.04 38 0 104 0
30MAR26 14.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.42 -0.08 38 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.77 -0.08 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.13 -0.07 40 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.51 -0.09 41 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.92 -0.10 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.30 -0.07 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.79 -0.09 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.24 -0.10 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.70 -0.15 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.11 -0.24 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.66 -0.19 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.61 -0.19 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.61 -0.15 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.59 -0.17 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.62 -0.14 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.54 -0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.69 -0.07 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.54 -0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.54 -0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.03 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.05 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.05 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.06 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.94 -0.07 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.07 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.09 41 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.10 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 -0.10 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 -0.11 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.60 -0.11 42 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 -0.12 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 -0.12 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.13 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.13 -0.13 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.55 -0.13 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.99 -0.13 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 -0.13 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.89 -0.14 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.83 -0.12 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.77 -0.12 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 -0.14 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.67 -0.13 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.61 -0.16 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.69 -0.07 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.59 -0.17 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.54 -0.22 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 -0.05 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 -0.06 41 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.05 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 -0.07 41 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 -0.10 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 -0.09 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.07 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 -0.07 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.17 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 -0.06 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 -0.05 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.13 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.04 -0.16 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 -0.09 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 -0.10 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 -0.12 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 -0.08 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.08 -0.09 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.91 -0.15 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.85 -0.13 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.76 -0.18 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.78 -0.14 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.70 -0.14 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.68 -0.12 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.02 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 -0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 -0.05 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.04 41 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.07 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.45 -0.07 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.07 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.05 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.39 -0.08 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 -0.09 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.48 -0.13 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 -0.11 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.26 -0.09 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.65 -0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.05 -0.11 42 0 0 0
TOTAL PUT 209 30,525 -318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.22
30DEC25 49.00 C 0.00 0.00 0.00 42.27 +0.60 114 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.23 +0.54 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.74 +0.52 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.27 +0.62 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.77 +0.54 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.28 +0.53 78 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.78 +0.54 60 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.28 +0.52 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.76 +0.52 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.29 +0.52 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.79 +0.61 40 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.29 +0.61 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.79 +0.61 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.30 +0.62 27 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.80 +0.61 19 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.30 +0.59 0 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 3.86 +0.50 15 0 42 0
30DEC25 90.00 C 1.64 1.64 1.64 1.78 +0.33 15 41 299 +41
30DEC25 92.50 C 0.39 0.46 0.39 0.47 +0.03 14 6 574 -4
30DEC25 95.00 C 0.10 0.10 0.10 0.07 -0.02 15 2 1,389 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 23.82 +0.58 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.36 +0.59 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.86 +0.68 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.49 +0.81 20 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.00 +0.61 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.52 +0.60 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.08 +0.57 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.74 +0.49 16 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.64 +0.30 16 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.99 +0.34 17 0 233 0
29JAN26 92.50 C 0.00 0.00 0.00 1.64 +0.17 16 0 2 0
29JAN26 95.00 C 0.85 0.94 0.73 0.83 +0.06 17 303 373 +301
29JAN26 97.50 C 0.45 0.49 0.45 0.37 +0.03 17 34 117 +34
29JAN26 100.00 C 0.00 0.00 0.00 0.14 0.00 16 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 17 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 451 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.03 +0.70 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.54 +0.69 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.17 +0.78 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.68 +0.70 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.22 +0.59 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.80 +0.56 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.47 +0.50 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.31 +0.43 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.53 +0.34 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.82 +0.30 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.50 +0.22 17 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.54 +0.07 17 0 90 0
26FEB26 97.50 C 0.98 1.01 0.97 0.93 +0.04 18 90 412 -30
26FEB26 100.00 C 0.62 0.62 0.60 0.51 +0.01 17 150 151 -120
26FEB26 102.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 0.00 17 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.01 17 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 39.02 +0.67 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.55 +0.67 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.08 +0.66 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.62 +0.69 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.16 +0.48 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.74 +0.67 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.30 +0.66 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.87 +0.71 22 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.47 +0.65 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.95 +0.55 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.56 +0.56 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.26 +0.53 19 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.08 +0.48 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.08 +0.42 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.30 +0.35 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.77 +0.23 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.48 +0.19 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.48 +0.13 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.74 +0.09 19 0 24 0
30MAR26 100.00 C 0.00 0.00 0.00 1.17 +0.07 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.76 +0.05 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.48 +0.03 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 0.00 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 0.00 19 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 19 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.81 +0.64 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.43 +0.64 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.06 +0.64 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.71 +0.63 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.40 +0.62 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.13 +0.63 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.67 +0.53 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.59 +0.49 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.64 +0.45 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.86 +0.41 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.24 +0.37 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.80 +0.32 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.57 +0.20 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.52 +0.18 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.64 +0.20 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.84 +0.13 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.21 +0.11 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.69 +0.09 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.29 +0.08 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.97 +0.06 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 +0.03 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.23 +0.63 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.01 +0.67 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.74 +0.60 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.59 +0.58 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.29 +0.28 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.36 +0.42 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.60 +0.42 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.97 +0.37 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.48 +0.32 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.12 +0.29 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.87 +0.22 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.85 +0.20 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.94 +0.23 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.19 +0.20 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.53 +0.15 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 +0.15 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.43 +0.09 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.98 +0.07 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.57 +0.06 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.02 +0.04 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.48 +0.60 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.30 +0.59 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.18 +0.56 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.14 +0.53 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.13 +0.42 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.35 +0.39 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.67 +0.34 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.15 +0.35 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.74 +0.30 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.35 +0.43 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.07 +0.27 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.02 +0.24 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.10 +0.21 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.29 +0.15 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.60 +0.12 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.99 +0.24 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.46 +0.23 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 +0.17 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.42 +0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.07 +0.05 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.72 +0.04 22 0 10 0
TOTAL CALL 626 15,296 +220
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.06 -0.11 15 0 1,179 0
30DEC25 90.00 P 0.54 0.54 0.40 0.43 -0.35 14 10 527 0
30DEC25 92.50 P 0.00 0.00 0.00 1.64 -0.63 14 0 396 0
30DEC25 95.00 P 0.00 0.00 0.00 3.80 -0.63 14 0 222 0
30DEC25 97.50 P 0.00 0.00 0.00 6.28 -0.62 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 8.78 -0.62 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.28 -0.62 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.78 -0.62 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.28 -0.62 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.90 -0.50 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.40 -0.50 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.88 -0.52 71 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.38 -0.52 77 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.83 -0.57 76 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.38 -0.52 87 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 19 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 134 0
29JAN26 82.50 P 0.00 0.00 0.00 0.07 -0.05 17 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.23 -0.12 17 0 1,253 0
29JAN26 87.50 P 0.74 0.74 0.70 0.63 -0.23 17 32 575 +2
29JAN26 90.00 P 1.48 1.59 1.41 1.41 -0.32 17 10 244 0
29JAN26 92.50 P 0.00 0.00 0.00 2.60 -0.40 16 0 36 0
29JAN26 95.00 P 0.00 0.00 0.00 4.33 -0.55 16 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.42 -0.60 16 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.79 -0.61 17 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.28 -0.62 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.78 -0.62 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.28 -0.81 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.90 -0.71 35 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.40 -0.73 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.88 -0.73 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.40 -0.69 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.84 -0.76 45 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.42 -0.69 51 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.11 -0.05 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.27 -0.11 17 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 0.61 -0.18 18 0 467 0
26FEB26 87.50 P 1.40 1.40 1.40 1.19 -0.28 18 2 69 +2
26FEB26 90.00 P 2.04 2.04 2.04 2.08 -0.33 18 30 65 +30
26FEB26 92.50 P 3.47 3.47 3.43 3.25 -0.44 17 4 326 +4
26FEB26 95.00 P 4.80 4.80 4.80 4.84 -0.56 17 30 60 +30
26FEB26 97.50 P 0.00 0.00 0.00 6.77 -0.58 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.93 -0.61 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.29 -0.62 17 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.78 -0.62 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.28 -0.83 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.90 -0.72 29 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.42 -0.71 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.92 -0.70 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.40 -0.71 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.90 -0.71 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 -0.08 19 0 270 0
30MAR26 82.50 P 0.96 0.96 0.96 0.67 -0.14 19 30 73 +30
30MAR26 85.00 P 0.00 0.00 0.00 1.18 -0.19 19 0 21 0
30MAR26 87.50 P 2.05 2.05 2.05 1.89 -0.29 19 1 8 +1
30MAR26 90.00 P 0.00 0.00 0.00 2.86 -0.31 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.07 -0.37 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.55 -0.48 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.33 -0.52 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.32 -0.56 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.49 -0.59 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.82 -0.61 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.28 -0.83 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.92 -0.70 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.42 -0.71 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.92 -0.70 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.42 -0.69 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.92 -0.69 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.42 -0.69 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.06 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 -0.09 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.92 -0.12 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.39 -0.16 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.00 -0.21 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.79 -0.25 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.73 -0.26 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.77 -0.29 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.01 -0.30 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.42 -0.40 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.14 -0.43 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.90 -0.48 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.79 -0.52 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.79 -0.54 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.91 -0.62 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.20 -0.52 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.43 -0.70 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.92 -0.70 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.42 -0.69 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.92 -0.69 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.42 -0.69 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.06 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.88 -0.09 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.13 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 -0.17 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.36 -0.21 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 -0.22 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.04 -0.26 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.08 -0.29 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.21 -0.32 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.47 -0.32 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.90 -0.33 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.44 -0.40 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.09 -0.46 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.90 -0.49 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.78 -0.68 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.01 -0.48 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.07 -0.48 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.19 -0.52 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.36 -0.55 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.59 -0.54 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.92 -0.69 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.42 -0.69 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 -0.06 22 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 -0.10 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.28 -0.14 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.74 -0.17 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.33 -0.18 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.02 -0.23 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.82 -0.28 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 -0.30 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.86 -0.34 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.04 -0.39 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.32 -0.45 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.74 -0.48 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.29 -0.39 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.78 -0.48 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.51 -0.82 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.78 -0.43 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.72 -0.45 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.71 -0.49 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.79 -0.45 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.90 -0.49 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.05 -0.49 23 0 0 0
TOTAL PUT 149 17,364 +99
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$ 14.77
30DEC25 9.00 C 0.00 0.00 0.00 5.78 +0.18 101 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.53 +0.18 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.28 +0.08 87 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.03 +0.18 80 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.78 +0.18 73 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.28 +0.18 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.78 +0.18 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 3.28 +0.18 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.78 +0.18 0 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.28 +0.19 0 0 45 0
30DEC25 13.00 C 1.57 1.57 1.57 1.78 +0.18 0 8 389 -8
30DEC25 13.50 C 0.00 0.00 0.00 1.29 +0.18 27 0 872 0
30DEC25 14.00 C 0.53 0.53 0.53 0.79 +0.14 17 58 486 0
30DEC25 14.50 C 0.24 0.40 0.24 0.40 +0.10 22 29 620 +14
30DEC25 15.00 C 0.11 0.14 0.11 0.15 +0.05 23 56 733 -18
30DEC25 15.50 C 0.03 0.05 0.03 0.04 +0.01 23 132 332 -32
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 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 72 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.81 +0.18 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.36 +0.18 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.81 +0.18 31 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.31 +0.19 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.82 +0.19 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.33 +0.18 27 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.91 +0.23 33 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 1.37 +0.12 22 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 0.98 +0.10 23 0 328 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 +0.09 25 0 222 0
29JAN26 15.00 C 0.41 0.41 0.41 0.42 +0.05 25 10 127 0
29JAN26 15.50 C 0.28 0.28 0.27 0.26 +0.04 26 20 70 +2
29JAN26 16.00 C 0.13 0.17 0.13 0.15 +0.03 26 33 323 +33
29JAN26 16.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.81 +0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.36 +0.18 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.35 +0.20 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.86 +0.17 26 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.37 +0.15 23 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.01 +0.17 31 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.50 +0.12 24 0 297 0
26FEB26 14.00 C 0.00 0.00 0.00 1.16 +0.12 25 0 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.85 +0.09 25 0 121 0
26FEB26 15.00 C 0.00 0.00 0.00 0.61 +0.08 26 0 188 0
26FEB26 15.50 C 0.00 0.00 0.00 0.43 +0.06 26 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 87 0
26FEB26 16.50 C 0.20 0.20 0.20 0.19 +0.04 27 1 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.85 +0.18 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.33 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.86 +0.18 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.37 +0.19 29 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.39 +0.14 25 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 +0.14 24 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.49 +0.06 27 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.13 27 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.68 +0.03 27 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 +0.09 27 0 370 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 +0.07 28 0 374 0
30MAR26 15.00 C 0.00 0.00 0.00 0.83 +0.05 28 0 366 0
30MAR26 15.50 C 0.68 0.68 0.68 0.65 +0.05 29 10 154 -8
30MAR26 16.00 C 0.00 0.00 0.00 0.50 +0.05 29 0 239 0
30MAR26 16.50 C 0.39 0.39 0.39 0.37 +0.04 29 10 128 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.89 +0.17 29 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.65 +0.18 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.40 +0.17 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.23 +0.25 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.94 +0.20 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.46 +0.19 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.98 +0.17 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 +0.14 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 +0.17 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 +0.15 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.27 +0.08 28 0 41 0
29JUN26 13.50 C 2.01 2.01 2.01 1.96 +0.04 29 1 1,507 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 +0.04 29 0 158 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 +0.09 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 +0.12 31 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 +0.08 30 0 72 0
29JUN26 16.00 C 0.76 0.76 0.76 0.83 +0.08 31 15 96 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.07 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 +0.05 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.90 +0.17 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.68 +0.19 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.44 +0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.23 +0.23 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.20 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 +0.20 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 +0.19 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 +0.17 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 +0.16 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 +0.13 30 0 110 0
29SEP26 13.00 C 2.39 2.39 2.39 2.52 +0.13 31 1 218 -1
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.12 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 +0.11 32 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.10 32 0 118 0
29SEP26 15.00 C 1.36 1.36 1.36 1.51 +0.10 32 3 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 +0.09 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 +0.08 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 +0.08 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.05 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.04 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 5.45 +0.20 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.23 +0.21 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.00 +0.21 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 +0.22 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 +0.14 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 +0.03 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.32 +0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 +0.12 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 +0.12 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 +0.11 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 +0.09 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 +0.10 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 +0.08 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 +0.07 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.07 32 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 +0.05 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
TOTAL CALL 387 15,015 +7
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 587 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 0.00 29 2 1,264 0
30DEC25 14.00 P 0.04 0.04 0.04 0.03 -0.03 24 15 396 0
30DEC25 14.50 P 0.18 0.24 0.17 0.13 -0.07 24 155 280 +5
30DEC25 15.00 P 0.38 0.39 0.38 0.38 -0.14 24 29 47 -15
30DEC25 15.50 P 0.00 0.00 0.00 0.78 -0.17 27 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.27 -0.17 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.77 -0.18 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.27 -0.17 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.77 -0.23 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.26 -0.18 68 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.84 -0.10 97 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.27 -0.14 87 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.77 -0.17 94 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 -0.29 97 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.39 -0.05 147 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.40 -0.05 163 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.37 -0.11 168 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.26 -0.18 141 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.26 -0.17 151 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.27 -0.16 166 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 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 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 165 0
29JAN26 13.50 P 0.10 0.10 0.10 0.09 -0.04 26 15 152 0
29JAN26 14.00 P 0.23 0.23 0.18 0.20 -0.04 26 11 123 +1
29JAN26 14.50 P 0.49 0.49 0.49 0.37 -0.09 26 15 163 +1
29JAN26 15.00 P 0.00 0.00 0.00 0.63 -0.12 26 0 152 0
29JAN26 15.50 P 0.00 0.00 0.00 0.97 -0.14 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.37 -0.16 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.82 -0.13 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 -0.15 35 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.81 -0.19 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.33 -0.11 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.84 -0.10 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.36 -0.10 60 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 49 0
26FEB26 13.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.33 -0.05 26 0 68 0
26FEB26 14.50 P 0.00 0.00 0.00 0.53 -0.07 27 0 73 0
26FEB26 15.00 P 0.00 0.00 0.00 0.79 -0.09 27 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.11 -0.11 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.48 -0.14 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.90 -0.15 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.35 -0.14 31 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.81 -0.19 33 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.33 -0.12 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.84 -0.10 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.36 -0.10 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 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 0.02 -0.01 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 138 0
30MAR26 13.50 P 0.35 0.35 0.35 0.35 -0.04 29 5 84 0
30MAR26 14.00 P 0.60 0.60 0.49 0.52 -0.05 29 110 336 +21
30MAR26 14.50 P 0.81 0.81 0.71 0.73 -0.08 29 41 382 +40
30MAR26 15.00 P 0.00 0.00 0.00 0.99 -0.09 29 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.30 -0.10 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.65 -0.12 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.04 -0.14 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.45 -0.16 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.89 -0.11 33 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.36 -0.15 34 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.84 -0.16 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.36 -0.10 41 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.78 -0.16 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 -0.28 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.39 -0.05 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.40 -0.05 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.37 -0.11 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.26 -0.18 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.26 -0.17 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.27 -0.16 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 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 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 10 0
29JUN26 11.50 P 0.23 0.23 0.23 0.21 -0.02 30 15 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.04 30 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 -0.04 30 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 -0.09 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.11 29 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.53 -0.11 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.85 -0.13 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 -0.13 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.59 -0.05 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.01 -0.07 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.39 -0.08 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 -0.12 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.26 -0.09 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.12 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 -0.16 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 -0.13 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.04 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 -0.04 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.05 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 -0.06 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 -0.06 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 -0.07 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 -0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.61 -0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 -0.10 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 -0.11 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.73 -0.12 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 -0.13 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.56 -0.13 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.99 -0.14 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.04 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.07 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.07 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.08 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.13 -0.09 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 -0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.77 -0.10 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.12 -0.11 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.49 -0.12 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 -0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.13 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.67 -0.14 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 -0.14 35 0 0 0
TOTAL PUT 413 11,464 +53
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$ 54.10
30DEC25 37.00 C 0.00 0.00 0.00 17.17 +0.53 98 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.17 +0.57 92 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.18 +0.56 88 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.20 +0.58 87 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.18 +0.59 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.21 +0.52 76 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.18 +0.59 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.18 +0.53 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.16 +0.52 47 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.19 +0.36 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.19 +0.55 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.18 +0.52 36 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 5.20 +0.53 33 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 4.14 +0.53 0 0 121 0
30DEC25 52.50 C 1.74 1.74 1.74 1.71 +0.37 13 1 763 -1
30DEC25 55.00 C 0.22 0.25 0.22 0.25 +0.10 15 13 340 0
30DEC25 57.50 C 0.02 0.02 0.02 0.01 0.00 16 20 72 +16
30DEC25 60.00 C 0.03 0.03 0.03 0.01 0.00 25 15 16 +15
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 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 64 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.24 +0.54 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.27 +0.54 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.62 +0.92 56 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.29 +0.56 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.56 +0.85 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.28 +0.57 25 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 8.22 +0.39 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.31 +0.57 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.33 +0.57 21 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 5.33 +0.55 17 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 4.31 +0.42 13 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 2.17 +0.36 14 0 251 0
29JAN26 55.00 C 0.74 0.75 0.71 0.68 +0.13 13 17 225 +7
29JAN26 57.50 C 0.22 0.24 0.22 0.14 +0.04 14 53 331 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 14 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.40 +0.56 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.40 +0.32 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.62 +0.82 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.40 +0.54 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.56 +0.70 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.43 +0.55 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.49 +0.66 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.41 +0.54 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.45 +0.53 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.49 +0.55 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.55 +0.47 14 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.48 +0.40 14 1 38 -1
26FEB26 55.00 C 0.00 0.00 0.00 1.01 +0.20 13 0 138 0
26FEB26 57.50 C 0.00 0.00 0.00 0.32 +0.09 13 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.29 +0.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.43 +0.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.38 +0.47 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.41 +0.46 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.48 +0.40 23 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.62 +0.70 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.48 +0.55 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.56 +0.62 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.78 +0.77 27 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.77 +0.76 24 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 7.59 +0.55 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.78 +0.86 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.81 +0.67 17 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 4.70 +0.47 12 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 2.74 +0.35 13 1 269 0
30MAR26 55.00 C 1.47 1.47 1.35 1.35 +0.18 13 4 312 0
30MAR26 57.50 C 0.00 0.00 0.00 0.58 +0.11 14 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.20 +0.03 14 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30MAR26 65.00 C 0.06 0.06 0.06 0.02 0.00 14 25 25 +25
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.56 +0.39 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 13.60 +0.51 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.63 +0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.62 +0.46 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 10.64 +0.44 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.78 +0.62 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.77 +0.55 14 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.76 +0.56 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.78 +0.48 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.81 +0.41 9 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.02 +0.46 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.17 +0.34 13 0 17 0
29JUN26 55.00 C 1.68 1.68 1.68 1.69 +0.11 12 1 11 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.86 +0.11 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.36 +0.05 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 +0.02 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 14 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 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.56 +0.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.60 +0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.63 +0.51 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.62 +0.46 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.67 +0.47 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.79 +0.62 16 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 8.77 +0.55 13 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.76 +0.50 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.78 +0.46 10 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.88 +0.47 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.08 +0.44 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 3.44 +0.36 13 0 46 0
29SEP26 55.00 C 1.82 1.86 1.82 2.04 +0.25 13 2 30 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.16 +0.16 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 +0.10 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 +0.06 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 +0.02 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 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 14 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.60 +0.50 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 12.63 +0.45 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.62 +0.46 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.67 +0.47 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.79 +0.62 14 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.77 +0.55 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.78 +0.50 10 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.89 +0.52 11 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.14 +0.48 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.34 +0.44 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.64 +0.36 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.28 +0.25 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.42 +0.19 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 +0.11 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 +0.07 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.05 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.03 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 153 3,470 +64
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 302 0
30DEC25 52.50 P 0.10 0.10 0.07 0.08 -0.11 15 102 980 +40
30DEC25 55.00 P 0.00 0.00 0.00 1.14 -0.36 16 0 31 0
30DEC25 57.50 P 0.00 0.00 0.00 3.43 -0.54 22 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.40 -0.55 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.90 -0.55 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.40 -0.77 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.90 -0.55 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.40 -0.55 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.90 -0.55 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.40 -0.55 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.04 14 0 196 0
29JAN26 52.50 P 0.37 0.37 0.37 0.36 -0.15 14 15 255 0
29JAN26 55.00 P 0.00 0.00 0.00 1.45 -0.35 14 0 130 0
29JAN26 57.50 P 0.00 0.00 0.00 3.52 -0.48 16 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.40 -0.82 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.90 -0.84 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.40 -0.77 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.90 -0.95 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.40 -0.55 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.90 -0.55 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 -0.05 13 0 103 0
26FEB26 52.50 P 0.50 0.50 0.50 0.51 -0.16 13 2 52 0
26FEB26 55.00 P 0.00 0.00 0.00 1.63 -0.31 13 0 0 0
26FEB26 57.50 P 3.56 3.56 3.56 3.54 -0.50 14 15 15 +15
26FEB26 60.00 P 0.00 0.00 0.00 5.90 -0.55 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.40 -0.82 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.19 -0.60 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.40 -0.77 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.90 -0.95 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.43 -0.80 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.90 -0.55 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.06 13 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 -0.09 13 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 0.74 -0.20 13 0 221 0
30MAR26 55.00 P 0.00 0.00 0.00 1.89 -0.36 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 3.70 -0.44 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.99 -0.46 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.40 -0.82 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.19 -0.60 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.40 -0.77 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.90 -0.95 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.43 -0.80 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.94 -0.51 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.42 -0.53 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 7 0
29JUN26 46.00 P 0.16 0.16 0.16 0.15 -0.05 13 4 20 +4
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.08 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.12 13 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 0.55 -0.16 12 0 13 0
29JUN26 50.00 P 0.83 0.83 0.83 0.83 -0.17 13 1 68 -1
29JUN26 52.50 P 0.00 0.00 0.00 1.81 -0.31 13 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 3.31 -0.31 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.25 -0.35 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.49 -0.35 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.44 -0.79 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.90 -0.76 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.68 -0.50 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.10 -0.45 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.55 -0.45 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.00 -0.46 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.02 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.03 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.04 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.07 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.08 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 -0.10 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.91 -0.11 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.23 -0.19 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 2.27 -0.19 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.76 -0.35 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 5.58 -0.44 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.71 -0.48 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.02 -0.44 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.42 -0.44 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.89 -0.40 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.47 -0.21 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.81 -0.36 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.03 -0.50 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.03 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.03 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.04 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 -0.07 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.56 -0.08 13 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 -0.12 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 -0.14 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.36 -0.16 13 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 2.40 -0.26 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.76 -0.35 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.64 -0.41 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.73 -0.48 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.02 -0.53 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.42 -0.48 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.89 -0.41 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.47 -0.24 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.81 -0.36 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.09 -0.48 23 0 0 0
TOTAL PUT 139 5,560 +58
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$ 26.26
30DEC25 15.50 C 0.00 0.00 0.00 11.00 -0.01 207 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.50 +0.01 196 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.01 +0.05 188 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.51 +0.03 178 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.01 +0.03 168 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.28 -0.19 79 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.01 +0.02 149 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.43 -0.05 126 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.98 0.00 127 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.47 -0.05 116 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.44 -0.02 95 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.28 -0.21 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.38 -0.12 56 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.28 -0.20 0 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.31 -0.20 19 0 232 0
30DEC25 26.00 C 0.54 0.54 0.53 0.51 -0.15 19 30 423 +15
30DEC25 27.00 C 0.00 0.00 0.00 0.11 -0.09 19 0 270 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 417 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.01 +0.01 83 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.29 -0.18 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.01 0.00 73 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.43 -0.08 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.98 -0.06 61 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.47 -0.05 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.44 -0.08 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.47 -0.05 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.46 -0.12 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.50 -0.18 25 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.58 -0.19 20 0 45 0
29JAN26 26.00 C 0.00 0.00 0.00 0.91 -0.15 20 0 123 0
29JAN26 27.00 C 0.00 0.00 0.00 0.47 -0.10 21 0 45 0
29JAN26 28.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 192 0
29JAN26 29.00 C 0.10 0.10 0.10 0.09 -0.03 21 20 1,411 -20
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.37 -0.10 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.01 0.00 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.59 +0.03 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.98 -0.08 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.47 -0.08 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.48 -0.26 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.47 -0.17 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.46 -0.25 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.69 -0.18 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.83 -0.19 21 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.20 -0.15 21 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.75 -0.12 22 1 108 0
26FEB26 28.00 C 0.50 0.50 0.46 0.44 -0.08 22 22 42 +12
26FEB26 29.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 252 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 1 5 -1
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.00 -0.11 58 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.50 -0.15 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.01 -0.27 53 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.51 -0.16 49 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.01 -0.13 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.42 -0.40 26 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.01 -0.01 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.59 -0.25 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.98 -0.36 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.47 -0.08 27 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.48 -0.37 23 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.54 -0.21 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 -0.16 21 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.90 -0.25 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.19 -0.21 24 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.65 -0.11 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.18 -0.11 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.82 -0.08 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.57 -0.04 25 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.51 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.01 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.70 -0.18 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.15 -0.23 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.69 -0.21 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.21 -0.24 30 0 0 0
29JUN26 20.00 C 6.80 6.80 6.80 6.78 -0.20 30 1 1 +1
29JUN26 21.00 C 0.00 0.00 0.00 5.89 -0.23 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.04 -0.18 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.23 -0.16 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.48 -0.16 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 -0.15 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.25 -0.13 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.76 -0.12 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.35 -0.11 25 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 -0.09 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.77 -0.08 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.19 -0.18 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.71 -0.17 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.23 -0.18 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.79 -0.13 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.30 -0.17 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.86 -0.22 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.00 -0.19 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.27 -0.09 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 -0.13 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 -0.14 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 -0.16 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 -0.11 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 2.24 -0.12 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 -0.11 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.09 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.08 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.07 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -0.06 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 -0.05 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.31 -0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.86 -0.12 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.90 -0.22 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.20 -0.15 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.41 -0.20 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.72 -0.16 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 -0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 -0.11 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 -0.06 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.05 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.26 -0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 -0.05 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 -0.04 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
TOTAL CALL 75 5,659 +7
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.03 -0.01 20 0 322 0
30DEC25 26.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 448 0
30DEC25 27.00 P 0.00 0.00 0.00 0.86 +0.10 21 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 1.79 +0.21 28 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.74 +0.18 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.74 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.74 +0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.74 +0.18 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 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 97 0
29JAN26 24.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 87 0
29JAN26 25.00 P 0.26 0.26 0.26 0.26 +0.02 21 10 110 +10
29JAN26 26.00 P 0.59 0.59 0.59 0.61 +0.05 21 15 111 +9
29JAN26 27.00 P 1.14 1.14 1.14 1.18 +0.11 22 2 48 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.94 +0.19 23 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.85 +0.21 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.76 +0.09 25 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.91 +0.35 47 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.94 +0.26 54 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.77 +0.21 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.79 +0.01 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.87 +0.23 63 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 34 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 27 0 0 0
26FEB26 21.00 P 0.04 0.04 0.04 0.01 0.00 23 15 15 +15
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 0.00 22 0 60 0
26FEB26 24.00 P 0.25 0.25 0.22 0.22 +0.01 22 42 111 +27
26FEB26 25.00 P 0.47 0.47 0.47 0.47 +0.03 22 15 71 +15
26FEB26 26.00 P 0.00 0.00 0.00 0.86 +0.07 23 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 1.40 +0.10 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.09 +0.10 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.94 +0.12 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.88 +0.21 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.87 +0.23 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.91 +0.24 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.94 +0.26 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.82 +0.26 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.80 +0.02 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.87 +0.17 51 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 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 +0.04 26 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 0.80 +0.05 26 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.23 +0.09 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.79 +0.13 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.40 +0.15 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.15 +0.18 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.97 +0.18 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.87 +0.22 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.91 +0.24 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.94 +0.26 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.97 +0.41 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.00 +0.22 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.88 +0.18 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.91 +0.35 48 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 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 33 0
29JUN26 19.50 P 0.19 0.19 0.19 0.12 0.00 25 1 1 +1
29JUN26 20.00 P 0.23 0.23 0.23 0.16 0.00 25 1 32 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 +0.03 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 +0.05 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.93 +0.06 24 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.50 +0.08 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.14 +0.09 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.84 +0.10 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 +0.12 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.40 +0.13 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.24 +0.14 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.00 +0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.91 +0.21 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.91 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 0.00 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 24 0
29SEP26 21.00 P 0.64 0.64 0.64 0.63 +0.02 28 1 7 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.01 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.02 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.02 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 +0.03 27 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.48 +0.06 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 +0.11 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.72 +0.14 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 +0.10 27 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.19 +0.12 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 +0.12 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.73 +0.10 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.68 +0.15 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.51 +0.16 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 +0.13 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 +0.09 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 +0.25 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.02 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.05 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.05 29 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 +0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 +0.03 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 +0.03 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.46 +0.04 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.08 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.75 +0.06 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.53 +0.16 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.28 +0.12 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.07 +0.13 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.23 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.71 +0.24 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.50 +0.12 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.15 26 0 0 0
TOTAL PUT 102 3,666 +80
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$ 407.00
19DEC25 290.00 C 0.00 0.00 0.00 117.00 +5.14 0 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 112.00 +5.14 0 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 107.00 +5.14 0 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 97.00 +4.76 0 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 87.00 +4.50 0 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 77.00 +5.16 0 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 67.00 +5.16 0 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 57.00 +5.16 0 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 47.00 +5.15 0 0 0 -15
19DEC25 370.00 C 0.00 0.00 0.00 37.00 +5.13 0 0 0 0
19DEC25 380.00 C 0.00 0.00 0.00 27.00 +5.09 0 0 0 -38
19DEC25 390.00 C 13.82 15.50 13.82 17.00 +4.78 0 19 0 -20
19DEC25 400.00 C 4.00 6.69 3.17 7.00 +3.82 0 212 0 -2,095
19DEC25 410.00 C 0.05 0.33 0.01 0.00 -0.23 0 813 3,256 -19
19DEC25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
19DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
19DEC25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
19DEC25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 290.00 C 0.00 0.00 0.00 117.13 +4.92 87 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 112.13 +4.60 78 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 107.13 +4.59 0 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 97.13 +4.29 0 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 87.14 +4.64 57 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 77.14 +5.16 0 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 67.15 +5.17 46 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 57.15 +5.15 0 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 47.16 +5.14 33 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 37.18 +5.09 31 0 0 0
24DEC25 380.00 C 0.00 0.00 0.00 27.25 +4.99 28 0 2 0
24DEC25 390.00 C 14.39 16.16 14.39 17.22 +4.22 17 60 75 +60
24DEC25 400.00 C 4.96 7.74 4.96 8.37 +3.41 19 32 1,401 -2
24DEC25 410.00 C 1.42 2.22 1.30 2.19 +0.85 17 278 551 +84
24DEC25 420.00 C 0.35 0.35 0.30 0.61 +0.26 22 39 170 +39
24DEC25 430.00 C 0.00 0.00 0.00 0.20 +0.11 26 0 5 0
24DEC25 440.00 C 0.00 0.00 0.00 0.09 +0.06 31 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 47 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 192.21 +4.61 108 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 187.21 +5.04 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 182.21 +4.73 0 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 177.22 +4.96 83 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 172.22 +4.72 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 167.23 +4.87 80 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 162.23 +5.00 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 157.24 +5.00 76 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 152.24 +4.71 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 147.25 +4.84 72 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.25 +4.65 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 137.26 +4.70 67 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 132.26 +4.94 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 127.27 +4.98 62 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 122.27 +4.99 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 117.28 +4.82 57 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 112.28 +4.61 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 107.29 +4.75 52 0 31 0
30DEC25 310.00 C 98.00 98.00 98.00 97.13 +4.29 0 10 11 0
30DEC25 320.00 C 0.00 0.00 0.00 87.31 +4.66 43 0 51 0
30DEC25 330.00 C 0.00 0.00 0.00 77.32 +5.17 38 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 67.33 +4.48 33 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 57.34 +4.30 28 0 2,521 0
30DEC25 360.00 C 43.20 43.20 43.20 47.36 +4.25 26 3 1,677 -3
30DEC25 370.00 C 0.00 0.00 0.00 37.18 +4.74 0 0 670 0
30DEC25 380.00 C 27.21 27.21 27.21 27.58 +4.18 22 18 1,966 0
30DEC25 390.00 C 15.30 15.46 15.10 18.09 +4.34 20 130 2,406 -130
30DEC25 400.00 C 6.57 9.10 6.57 9.28 +2.98 16 536 3,218 -334
30DEC25 410.00 C 2.65 3.51 2.40 3.21 +0.79 15 1,306 3,945 -211
30DEC25 420.00 C 0.84 1.08 0.75 1.09 +0.14 17 2,105 6,458 +57
30DEC25 430.00 C 0.33 0.45 0.32 0.38 +0.03 20 550 9,054 +348
30DEC25 440.00 C 0.14 0.17 0.14 0.14 0.00 22 54 3,472 +4
30DEC25 450.00 C 0.14 0.14 0.14 0.06 0.00 24 1 8,013 0
30DEC25 460.00 C 0.05 0.05 0.05 0.03 0.00 26 2 4,495 -2
30DEC25 470.00 C 0.02 0.02 0.02 0.02 0.00 29 7 2,036 -5
30DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,792 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 118.03 +4.27 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 112.29 +3.59 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 107.29 +3.25 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 97.60 +3.48 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 87.92 +4.28 0 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 78.23 +4.92 25 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 68.33 +5.11 24 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 58.51 +5.03 23 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 48.85 +4.90 22 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 39.45 +4.65 21 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 30.51 +4.26 20 0 55 0
29JAN26 390.00 C 19.68 22.00 19.68 21.93 +3.06 19 5 260 -4
29JAN26 400.00 C 13.30 14.89 13.30 14.95 +2.41 18 31 334 -1
29JAN26 410.00 C 8.42 9.67 8.40 9.59 +1.33 18 1,231 2,180 +980
29JAN26 420.00 C 5.38 6.00 5.10 5.98 +0.85 19 490 2,289 +204
29JAN26 430.00 C 3.40 3.76 3.29 3.63 +0.25 20 388 3,100 +135
29JAN26 440.00 C 2.21 2.49 2.08 2.16 +0.03 20 192 3,070 +77
29JAN26 450.00 C 1.50 1.58 1.50 1.28 -0.07 21 90 2,605 +75
29JAN26 460.00 C 1.05 1.11 1.05 0.75 -0.11 22 148 1,243 +148
29JAN26 470.00 C 0.00 0.00 0.00 0.45 -0.11 22 0 836 0
29JAN26 480.00 C 0.52 0.52 0.52 0.27 -0.09 23 2 3,288 -2
29JAN26 490.00 C 0.00 0.00 0.00 0.16 -0.08 24 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 2,308 0
29JAN26 510.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 3,002 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 32 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 118.53 +3.83 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 113.19 +3.25 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 108.21 +3.98 0 0 0 0
26FEB26 310.00 C 98.50 98.50 98.50 98.81 +4.57 0 10 10 +10
26FEB26 320.00 C 0.00 0.00 0.00 88.51 +4.57 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 78.84 +4.68 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 69.43 +4.92 22 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 59.88 +4.77 22 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 50.60 +4.55 21 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 41.75 +4.26 21 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.48 +3.91 21 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 25.97 +3.09 20 0 146 0
26FEB26 400.00 C 0.00 0.00 0.00 19.37 +2.49 20 1 316 0
26FEB26 410.00 C 13.06 13.86 13.06 13.84 +1.38 19 47 453 +7
26FEB26 420.00 C 0.00 0.00 0.00 10.21 +1.11 20 0 1,665 0
26FEB26 430.00 C 7.04 7.38 7.04 7.87 +1.23 22 10 360 +4
26FEB26 440.00 C 5.00 5.50 5.00 5.52 +0.69 22 8 445 +6
26FEB26 450.00 C 3.86 3.98 3.86 4.15 +0.65 23 46 694 +16
26FEB26 460.00 C 2.92 2.97 2.88 3.15 +0.60 24 105 588 +30
26FEB26 470.00 C 2.23 2.23 2.23 2.41 +0.55 25 15 874 +15
26FEB26 480.00 C 1.85 1.85 1.85 1.89 +0.52 26 51 1,247 +51
26FEB26 490.00 C 1.45 1.45 1.45 1.50 +0.48 27 80 670 +80
26FEB26 500.00 C 1.29 1.29 1.29 1.25 +0.48 28 18 578 +12
26FEB26 510.00 C 0.00 0.00 0.00 1.00 +0.42 29 0 212 0
26FEB26 520.00 C 0.00 0.00 0.00 0.83 +0.40 30 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.67 +0.33 31 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.57 +0.31 32 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.49 +0.28 32 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.42 +0.25 33 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 193.08 +3.83 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.80 +5.20 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 183.13 +3.65 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 178.25 +3.84 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.75 +4.98 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 168.35 +3.70 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.41 +3.70 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.92 +4.98 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 153.45 +3.65 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 148.03 +4.97 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 143.64 +3.82 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.35 +5.17 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 133.41 +5.17 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 128.26 +4.95 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 123.32 +4.94 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.53 +3.83 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 113.69 +3.75 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 108.57 +4.34 0 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 98.81 +3.09 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 89.06 +3.05 0 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 79.35 +4.75 0 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.60 +4.02 24 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 61.41 +5.09 24 0 268 0
30MAR26 360.00 C 51.40 51.40 51.40 52.55 +3.66 23 5 571 0
30MAR26 370.00 C 0.00 0.00 0.00 44.15 +4.32 23 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 36.31 +3.70 22 0 682 0
30MAR26 390.00 C 0.00 0.00 0.00 28.73 +2.69 21 0 970 0
30MAR26 400.00 C 0.00 0.00 0.00 22.72 +2.27 21 0 2,569 0
30MAR26 410.00 C 16.20 17.90 16.20 17.71 +1.43 22 137 1,313 +30
30MAR26 420.00 C 12.92 13.70 12.92 13.70 +1.09 22 51 2,144 +29
30MAR26 430.00 C 11.17 11.17 10.71 10.53 +0.57 22 26 1,647 0
30MAR26 440.00 C 8.00 8.50 8.00 8.07 +0.16 23 17 1,024 +1
30MAR26 450.00 C 6.80 6.99 6.35 6.17 -0.19 23 271 4,612 -143
30MAR26 460.00 C 5.55 5.57 5.24 4.70 -0.35 24 675 4,335 +381
30MAR26 470.00 C 4.31 4.60 4.31 3.56 -0.41 24 565 3,340 -333
30MAR26 480.00 C 0.00 0.00 0.00 2.71 -0.49 24 0 1,949 0
30MAR26 490.00 C 3.07 3.13 3.06 2.11 -0.46 25 95 1,932 -71
30MAR26 500.00 C 2.62 2.62 2.61 1.60 -0.48 25 65 2,453 0
30MAR26 510.00 C 2.26 2.26 2.26 1.25 -0.44 26 15 1,935 +15
30MAR26 520.00 C 1.90 1.90 1.90 0.97 -0.42 26 10 5,182 0
30MAR26 530.00 C 1.75 1.75 1.62 0.76 -0.38 27 120 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.59 -0.35 27 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.49 -0.28 28 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.42 -0.24 28 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.30 -0.27 28 0 304 0
30MAR26 580.00 C 0.90 0.90 0.90 0.25 -0.25 29 160 2,430 +160
29JUN26 220.00 C 0.00 0.00 0.00 187.80 +3.34 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.18 +3.47 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.25 +3.51 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.29 +3.93 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.35 +3.34 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.53 +3.82 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.60 +3.50 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.45 +3.61 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.57 +3.47 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.64 +3.82 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.59 +3.57 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.64 +3.81 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 128.78 +3.60 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 123.98 +5.16 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.53 +3.83 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.06 +4.12 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 108.93 +4.70 0 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 99.85 +3.69 23 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 89.06 +3.05 0 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 81.67 +4.93 24 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 72.82 +4.19 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 64.59 +3.83 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 56.92 +3.52 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 49.84 +3.28 24 0 105 0
29JUN26 380.00 C 42.39 42.39 42.39 43.32 +2.93 24 3 236 0
29JUN26 390.00 C 0.00 0.00 0.00 36.77 +2.02 23 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 32.92 +3.07 24 0 340 0
29JUN26 410.00 C 25.80 27.08 25.80 27.50 +1.91 24 45 159 +25
29JUN26 420.00 C 23.00 23.00 23.00 23.18 +1.16 24 1 866 0
29JUN26 430.00 C 0.00 0.00 0.00 19.92 +0.93 24 2 532 0
29JUN26 440.00 C 0.00 0.00 0.00 17.71 +1.11 25 0 704 0
29JUN26 450.00 C 14.42 14.80 14.39 14.86 +0.37 25 30 991 +20
29JUN26 460.00 C 12.61 12.61 12.61 12.94 +0.43 26 50 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 11.05 +0.17 26 0 786 0
29JUN26 480.00 C 0.00 0.00 0.00 9.50 +0.06 26 0 225 0
29JUN26 490.00 C 8.72 8.81 8.53 8.10 -0.12 27 220 1,505 -189
29JUN26 500.00 C 7.76 8.19 7.76 7.01 -0.21 27 254 1,382 +254
29JUN26 510.00 C 7.20 7.20 7.20 5.95 -0.29 27 25 226 +25
29JUN26 520.00 C 0.00 0.00 0.00 5.05 -0.35 27 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 4.33 -0.43 28 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 3.76 -0.41 28 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 3.29 -0.47 28 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 2.82 -0.53 28 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.49 -0.46 29 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 2.20 -0.49 29 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 120.36 +5.21 24 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.56 +4.93 24 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.94 +4.77 23 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.76 +2.68 23 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 93.11 +2.58 23 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.84 +3.78 23 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.07 +3.87 23 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 71.36 +4.59 25 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 62.62 +2.83 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.30 +2.98 23 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.46 +3.06 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 45.07 +2.95 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 39.97 +2.67 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 35.51 +2.55 24 0 607 0
29SEP26 420.00 C 0.00 0.00 0.00 31.17 +1.61 24 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 28.02 +1.51 25 0 126 0
29SEP26 440.00 C 0.00 0.00 0.00 24.89 +1.09 25 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 22.43 +0.98 25 0 905 0
29SEP26 460.00 C 19.20 19.20 19.20 19.99 +0.78 26 11 163 +11
29SEP26 470.00 C 0.00 0.00 0.00 17.99 +0.53 26 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 16.51 +0.78 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.43 +0.17 27 0 46 0
29SEP26 500.00 C 0.00 0.00 0.00 13.11 +0.08 27 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.80 0.00 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 11.01 -0.08 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.70 -0.53 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 9.07 -0.31 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 8.15 -0.39 29 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 7.53 -0.41 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.91 -0.26 30 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 6.31 -0.34 30 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 121.81 +3.90 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.20 +3.63 19 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.96 +3.64 20 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.51 +3.50 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.44 +3.30 21 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 89.01 +3.44 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.91 +3.77 23 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 77.54 +5.86 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 68.74 +3.30 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.83 +3.16 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 57.04 +2.85 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 51.91 +2.76 24 0 0 0
30DEC26 400.00 C 44.38 44.38 44.38 46.86 +2.48 24 1 126 -1
30DEC26 410.00 C 40.09 40.09 40.09 42.44 +2.35 24 1 107 0
30DEC26 420.00 C 36.37 36.89 36.37 38.14 +2.17 24 154 501 +152
30DEC26 430.00 C 0.00 0.00 0.00 34.90 +1.92 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.90 +1.87 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 29.10 +1.48 26 0 30 0
30DEC26 460.00 C 25.00 25.00 25.00 26.78 +1.43 26 11 28 +11
30DEC26 470.00 C 0.00 0.00 0.00 24.49 +1.35 26 0 15 0
30DEC26 480.00 C 20.90 20.90 20.90 22.50 +1.04 27 1 80 +1
30DEC26 490.00 C 0.00 0.00 0.00 20.80 +1.00 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 19.12 +0.96 28 0 363 0
30DEC26 510.00 C 0.00 0.00 0.00 17.60 +0.67 28 0 0 0
30DEC26 520.00 C 17.06 17.06 17.06 16.41 +0.64 28 2 5 -2
30DEC26 530.00 C 12.99 12.99 12.99 15.22 +0.15 29 1 13 +1
TOTAL CALL 12,167 247,688 -62
19DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
19DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
19DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
19DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 371 0
19DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 899 0
19DEC25 400.00 P 0.50 0.50 0.01 0.00 -1.22 0 216 1,079 +3
19DEC25 410.00 P 6.00 6.00 3.39 3.00 -5.41 0 57 0 -58
19DEC25 420.00 P 16.00 16.00 15.70 13.00 -5.20 0 52 0 -58
19DEC25 430.00 P 0.00 0.00 0.00 23.00 -5.20 0 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 33.00 -5.20 0 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 43.00 -5.20 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 53.00 -5.20 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 63.00 -5.20 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 73.00 -5.20 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 83.00 -5.20 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 93.00 -5.20 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 103.00 -5.20 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 113.00 -5.20 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 123.00 -5.20 0 0 0 0
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
24DEC25 370.00 P 0.00 0.00 0.00 0.03 -0.07 32 0 171 0
24DEC25 380.00 P 0.08 0.09 0.08 0.09 -0.17 28 5 48 -5
24DEC25 390.00 P 0.34 0.34 0.34 0.35 -0.46 24 1 516 +1
24DEC25 400.00 P 1.72 1.72 0.92 1.42 -1.30 21 183 613 +92
24DEC25 410.00 P 7.24 7.24 5.59 4.95 -4.18 17 235 233 +108
24DEC25 420.00 P 0.00 0.00 0.00 13.48 -4.93 22 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 23.10 -5.11 26 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 33.01 -5.19 30 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 43.00 -5.20 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 53.00 -5.20 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 63.00 -5.20 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 73.00 -6.19 0 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 83.99 -4.21 97 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 94.00 -4.20 106 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 104.00 -4.20 114 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 114.00 -4.20 121 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 3,063 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.09 26 0 2,168 0
30DEC25 370.00 P 0.00 0.00 0.00 0.07 -0.17 24 0 5,976 0
30DEC25 380.00 P 0.30 0.30 0.18 0.23 -0.37 22 108 11,899 +96
30DEC25 390.00 P 1.00 1.00 0.51 0.69 -0.81 20 366 7,414 +41
30DEC25 400.00 P 3.07 3.07 1.76 2.13 -1.68 17 2,002 8,886 +424
30DEC25 410.00 P 8.00 8.35 6.10 6.15 -3.84 16 1,144 7,952 -870
30DEC25 420.00 P 16.50 16.90 13.94 13.94 -4.88 18 82 10,095 -59
30DEC25 430.00 P 26.50 26.50 23.40 23.16 -5.16 20 45 5,229 -5
30DEC25 440.00 P 0.00 0.00 0.00 33.54 -4.66 31 2 629 -44
30DEC25 450.00 P 45.40 45.40 45.40 43.55 -4.65 38 1 1,299 0
30DEC25 460.00 P 54.80 54.80 54.80 53.55 -4.65 44 164 613 -98
30DEC25 470.00 P 0.00 0.00 0.00 63.00 -5.20 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 73.00 -6.19 0 0 60 0
30DEC25 490.00 P 0.00 0.00 0.00 83.99 -4.21 67 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 94.00 -4.20 73 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 104.18 -4.02 81 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 114.00 -4.20 83 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 124.03 -4.17 89 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 133.75 -4.45 90 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 143.75 -4.45 95 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 153.73 -4.47 99 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 163.72 -4.52 103 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 173.73 -4.47 107 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 274 0
29JAN26 340.00 P 0.38 0.38 0.38 0.12 -0.07 24 45 361 -25
29JAN26 350.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 920 0
29JAN26 360.00 P 0.73 0.73 0.68 0.58 -0.29 22 46 1,644 +22
29JAN26 370.00 P 1.21 1.23 1.09 1.11 -0.51 21 90 2,840 -81
29JAN26 380.00 P 2.89 2.89 1.97 2.11 -0.88 20 198 4,057 +11
29JAN26 390.00 P 4.31 4.31 3.61 3.83 -1.45 19 212 3,829 -3
29JAN26 400.00 P 7.83 8.05 6.52 6.65 -2.11 19 590 4,067 +346
29JAN26 410.00 P 12.98 12.98 11.36 10.67 -3.81 17 101 2,653 +36
29JAN26 420.00 P 19.00 19.00 17.80 17.56 -3.89 19 13 869 +9
29JAN26 430.00 P 27.30 27.60 25.70 25.36 -4.98 19 11 1,649 +9
29JAN26 440.00 P 0.00 0.00 0.00 34.08 -5.16 20 0 574 0
29JAN26 450.00 P 0.00 0.00 0.00 43.55 -5.08 22 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 53.55 -4.77 25 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 63.00 -5.21 0 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 73.00 -6.19 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 84.00 -4.20 38 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 94.29 -3.91 42 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 104.22 -3.98 45 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 114.01 -4.19 47 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 124.26 -3.94 51 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 134.01 -4.19 53 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 144.30 -3.90 57 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 154.01 -4.28 58 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 164.32 -3.92 62 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 174.27 -3.93 65 0 0 0
26FEB26 290.00 P 0.22 0.22 0.22 0.01 0.00 25 30 30 +30
26FEB26 295.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 300.00 P 0.31 0.31 0.31 0.02 -0.02 24 5 105 +5
26FEB26 310.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.09 -0.08 23 0 758 0
26FEB26 330.00 P 0.58 0.58 0.54 0.20 -0.15 22 16 1,293 +16
26FEB26 340.00 P 0.84 0.84 0.84 0.41 -0.26 22 35 685 +35
26FEB26 350.00 P 0.00 0.00 0.00 0.81 -0.41 22 0 195 0
26FEB26 360.00 P 1.66 1.66 1.66 1.51 -0.57 21 2 740 0
26FEB26 370.00 P 2.87 2.91 2.87 2.53 -0.85 21 65 1,409 +50
26FEB26 380.00 P 4.81 4.81 4.05 4.13 -1.21 20 81 3,155 +45
26FEB26 390.00 P 7.00 7.14 6.47 6.53 -1.67 20 86 2,488 -17
26FEB26 400.00 P 11.35 11.35 9.86 10.04 -1.94 20 77 3,097 +42
26FEB26 410.00 P 0.00 0.00 0.00 14.85 -2.87 20 0 1,231 0
26FEB26 420.00 P 0.00 0.00 0.00 21.13 -3.83 20 0 1,068 0
26FEB26 430.00 P 27.30 29.50 27.30 28.53 -4.11 21 3 788 +1
26FEB26 440.00 P 0.00 0.00 0.00 36.68 -4.30 22 2 196 0
26FEB26 450.00 P 0.00 0.00 0.00 45.39 -4.45 23 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 54.51 -4.08 24 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 63.90 -4.70 25 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 73.49 -5.70 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 84.04 -4.18 31 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 94.29 -4.39 34 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 104.22 -3.98 37 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 114.05 -4.15 38 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 124.26 -3.97 41 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.05 -4.15 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 144.30 -3.92 46 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 154.01 -4.28 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.11 +0.08 27 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.15 +0.10 27 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.20 +0.11 26 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.28 +0.15 26 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.48 +0.20 26 0 1,221 0
30MAR26 320.00 P 1.15 1.15 1.15 0.81 +0.22 25 1 941 +1
30MAR26 330.00 P 0.00 0.00 0.00 1.31 +0.19 25 0 965 0
30MAR26 340.00 P 0.00 0.00 0.00 2.04 +0.07 24 0 1,671 0
30MAR26 350.00 P 3.25 3.25 2.94 2.93 -0.31 24 205 7,139 +40
30MAR26 360.00 P 4.27 4.42 4.00 4.31 -0.50 23 282 8,059 +200
30MAR26 370.00 P 6.41 6.43 6.06 6.19 -1.03 23 317 1,587 +231
30MAR26 380.00 P 8.75 9.15 8.40 8.64 -1.71 22 271 1,985 +190
30MAR26 390.00 P 12.29 12.84 12.12 11.88 -2.38 22 182 2,350 +58
30MAR26 400.00 P 18.00 18.00 16.50 16.18 -2.84 21 68 3,180 +6
30MAR26 410.00 P 23.82 23.82 23.82 20.32 -4.61 20 7 2,933 0
30MAR26 420.00 P 29.80 29.80 28.23 27.39 -4.71 21 31 1,949 +30
30MAR26 430.00 P 36.00 36.00 36.00 34.57 -5.01 22 2 4,689 -2
30MAR26 440.00 P 0.00 0.00 0.00 42.36 -5.20 22 0 1,360 0
30MAR26 450.00 P 53.00 53.00 53.00 50.64 -5.40 23 1 716 -1
30MAR26 460.00 P 64.00 64.00 64.00 59.29 -5.22 23 4 717 -4
30MAR26 470.00 P 0.00 0.00 0.00 68.99 -5.87 25 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 79.19 -4.99 28 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 88.56 -5.06 29 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 98.37 -4.79 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 107.92 -4.87 32 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 117.54 -4.88 33 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 126.88 -4.80 33 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 136.58 -4.81 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 146.32 -3.43 35 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 156.41 -4.98 37 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 166.21 -5.01 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 176.05 -5.02 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 26 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.24 -0.10 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.33 -0.13 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.44 -0.16 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.58 -0.21 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.76 -0.25 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.98 -0.35 24 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.58 -0.48 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.42 -0.65 24 0 551 0
29JUN26 330.00 P 4.82 4.82 4.82 3.59 -0.86 24 15 1,906 +15
29JUN26 340.00 P 5.57 5.58 5.57 5.11 -1.14 24 50 1,482 +50
29JUN26 350.00 P 8.16 8.16 8.16 6.87 -1.27 24 15 2,474 +15
29JUN26 360.00 P 10.69 10.69 9.39 9.37 -1.32 24 380 1,722 +204
29JUN26 370.00 P 12.50 12.80 12.16 11.85 -1.93 23 340 1,291 +186
29JUN26 380.00 P 16.00 16.07 15.60 15.25 -2.24 23 159 1,670 +139
29JUN26 390.00 P 19.89 20.27 19.74 19.15 -2.65 23 62 1,054 +35
29JUN26 400.00 P 25.00 25.24 24.00 23.62 -3.04 23 45 1,804 0
29JUN26 410.00 P 29.45 29.45 29.45 29.52 -3.00 23 25 300 +25
29JUN26 420.00 P 36.38 36.38 36.38 35.67 -3.01 24 1 1,241 +1
29JUN26 430.00 P 0.00 0.00 0.00 42.45 -4.09 24 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 49.69 -4.31 25 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 57.21 -4.66 25 0 410 0
29JUN26 460.00 P 66.21 66.84 65.40 65.84 -3.79 26 535 861 +500
29JUN26 470.00 P 0.00 0.00 0.00 73.67 -4.22 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 83.48 -3.03 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 92.43 -4.18 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 101.22 -4.66 29 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 110.35 -4.71 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.56 -3.23 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 128.63 -5.12 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 138.36 -4.89 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 147.73 -4.73 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 157.31 -5.08 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.04 -4.54 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.76 -4.98 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.00 -0.32 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 2.33 -0.48 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 2.90 -0.41 25 0 269 0
29SEP26 310.00 P 5.55 5.55 5.55 4.02 -0.60 25 65 197 +15
29SEP26 320.00 P 6.71 6.71 6.71 5.42 -0.79 25 50 921 +50
29SEP26 330.00 P 0.00 0.00 0.00 7.27 -0.84 25 0 498 0
29SEP26 340.00 P 9.97 9.97 9.97 9.45 -1.11 25 1 737 0
29SEP26 350.00 P 12.67 12.67 12.61 11.73 -1.61 25 31 789 +31
29SEP26 360.00 P 15.66 15.68 15.28 15.08 -1.46 25 288 1,253 +288
29SEP26 370.00 P 18.93 19.21 18.69 18.49 -1.16 25 248 813 +228
29SEP26 380.00 P 22.86 23.27 22.60 22.48 -1.91 25 218 560 +188
29SEP26 390.00 P 27.34 27.77 27.19 26.79 -2.40 25 140 1,385 +107
29SEP26 400.00 P 32.37 32.95 32.00 31.64 -1.66 25 108 441 +59
29SEP26 410.00 P 38.09 38.09 38.09 37.26 -2.76 26 15 680 +9
29SEP26 420.00 P 44.21 44.21 44.21 43.02 -3.45 26 15 280 0
29SEP26 430.00 P 0.00 0.00 0.00 49.94 -3.51 26 0 113 0
29SEP26 440.00 P 0.00 0.00 0.00 55.33 -5.79 26 0 289 0
29SEP26 450.00 P 0.00 0.00 0.00 62.79 -4.95 26 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 72.01 -3.63 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 80.24 -4.15 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 88.60 -4.03 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 97.11 -3.90 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 105.36 -4.20 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 113.84 -4.43 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 122.62 -4.50 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 131.56 -4.58 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.49 -3.94 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.68 -4.97 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 159.30 -4.66 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.65 -3.88 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.08 -4.79 32 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.52 -0.53 25 0 26 0
30DEC26 295.00 P 0.00 0.00 0.00 3.96 -0.65 25 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 4.76 -0.68 25 0 98 0
30DEC26 310.00 P 0.00 0.00 0.00 6.20 -0.92 25 0 66 0
30DEC26 320.00 P 9.32 9.32 9.32 8.08 -0.95 25 20 135 0
30DEC26 330.00 P 0.00 0.00 0.00 10.23 -1.24 25 0 165 0
30DEC26 340.00 P 0.00 0.00 0.00 12.72 -1.40 25 0 24 0
30DEC26 350.00 P 16.34 16.34 16.34 15.25 -1.80 25 1 365 +1
30DEC26 360.00 P 0.00 0.00 0.00 18.90 -1.38 26 0 337 0
30DEC26 370.00 P 0.00 0.00 0.00 22.72 -1.26 26 0 596 0
30DEC26 380.00 P 27.75 27.75 27.75 26.73 -1.43 26 2 170 +2
30DEC26 390.00 P 0.00 0.00 0.00 31.42 -1.37 26 0 302 0
30DEC26 400.00 P 0.00 0.00 0.00 36.27 -1.66 26 0 339 0
30DEC26 410.00 P 0.00 0.00 0.00 41.79 -1.75 26 0 160 0
30DEC26 420.00 P 0.00 0.00 0.00 47.49 -3.18 26 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 54.33 -3.35 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 61.43 -3.26 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 68.71 -3.26 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 76.19 -4.23 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 84.58 -3.62 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 92.53 -3.63 29 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 100.58 -3.75 29 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.52 -4.39 29 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 116.98 -5.46 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 125.27 -3.52 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.15 -4.00 30 0 0 0
TOTAL PUT 10,571 216,085 +2,996
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$ 28.74
30DEC25 15.50 C 0.00 0.00 0.00 13.25 +0.03 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.76 +0.01 124 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.26 -0.01 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.76 +0.18 110 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.26 +0.18 103 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.76 +0.18 96 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.26 +0.01 89 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.74 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.26 -0.01 75 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.76 +0.05 68 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.76 +0.18 0 0 0 0
30DEC25 24.00 C 4.21 4.21 4.21 4.75 +0.03 0 2 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.75 +0.16 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.77 +0.10 25 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.78 +0.21 20 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.86 +0.12 17 0 21 0
30DEC25 29.00 C 0.10 0.30 0.10 0.25 0.00 17 75 140 -52
30DEC25 30.00 C 0.00 0.00 0.00 0.05 0.00 19 0 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 21 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 49 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.78 +0.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.26 +0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.80 +0.02 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.26 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.76 +0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.81 -0.06 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.79 +0.17 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.86 +0.07 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.84 +0.07 20 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.92 +0.25 23 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.98 +0.15 19 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.21 +0.12 18 0 18 0
29JAN26 29.00 C 0.49 0.70 0.49 0.65 +0.08 18 45 105 +15
29JAN26 30.00 C 0.21 0.30 0.21 0.30 +0.03 18 30 112 +10
29JAN26 31.00 C 0.14 0.14 0.14 0.13 +0.02 19 20 114 +20
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 9.84 +0.06 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.35 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.84 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.88 +0.16 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.86 +0.16 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.95 +0.09 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.93 +0.07 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.10 +0.18 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.19 +0.17 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.46 +0.11 19 0 0 0
26FEB26 29.00 C 0.70 0.70 0.70 0.93 +0.12 19 15 30 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.54 +0.08 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.33 +0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.84 -0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.34 -0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.89 -0.06 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.26 -0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.86 +0.14 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.32 -0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.87 -0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.42 +0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.95 +0.10 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.92 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.97 +0.21 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.97 +0.22 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.02 +0.16 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.08 +0.22 20 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.22 +0.08 20 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.46 +0.16 21 0 17 0
30MAR26 28.00 C 0.00 0.00 0.00 1.78 +0.11 20 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 1.24 +0.11 20 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.81 +0.05 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.53 +0.05 20 0 15 0
30MAR26 32.00 C 0.36 0.36 0.36 0.33 +0.04 20 8 11 +8
30MAR26 33.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 12.94 +0.06 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.45 +0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.46 +0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.98 +0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 +0.11 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.04 +0.09 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.55 +0.10 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.05 +0.19 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.09 +0.14 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.12 +0.25 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.14 +0.04 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.30 +0.13 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.35 +0.09 21 0 2 0
29JUN26 26.00 C 3.58 3.58 3.58 3.59 +0.13 22 1 20 +1
29JUN26 27.00 C 0.00 0.00 0.00 2.83 +0.08 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.17 +0.10 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.65 +0.04 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.21 +0.03 20 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 +0.01 20 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.31 +0.02 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 0.00 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.48 +0.04 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.03 +0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.56 +0.16 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.04 +0.09 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.56 +0.11 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.05 +0.18 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.16 +0.19 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.15 +0.14 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.22 +0.12 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.33 +0.10 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.53 +0.08 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 +0.14 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.13 +0.01 22 0 0 0
29SEP26 28.00 C 2.14 2.14 2.14 2.58 +0.01 22 15 15 +15
29SEP26 29.00 C 0.00 0.00 0.00 2.12 +0.09 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.72 +0.07 22 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.39 +0.06 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 +0.05 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 +0.03 22 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.56 +0.11 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.05 +0.18 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.16 +0.19 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.15 +0.14 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.25 +0.08 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.39 +0.06 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.63 +0.11 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.10 +0.23 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.50 +0.10 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.17 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.43 +0.09 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 +0.07 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 +0.06 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 +0.05 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
TOTAL CALL 211 1,834 +32
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.09 -0.08 17 0 268 0
30DEC25 29.00 P 0.57 0.57 0.57 0.49 -0.16 17 100 73 -87
30DEC25 30.00 P 0.00 0.00 0.00 1.29 -0.19 19 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.29 -0.15 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.31 -0.13 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.30 -0.27 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.30 -0.30 57 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.33 -0.29 71 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.33 -0.11 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.31 -0.13 81 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.31 -0.13 88 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 19 0
29JAN26 29.00 P 0.91 0.91 0.91 0.83 -0.11 19 15 22 +15
29JAN26 30.00 P 0.00 0.00 0.00 1.50 -0.15 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.35 -0.20 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.31 -0.13 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.32 -0.25 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.31 -0.29 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.33 -0.30 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.34 -0.10 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.32 -0.26 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.32 -0.33 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 19 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 0.00 19 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 31 0
26FEB26 28.00 P 0.79 0.79 0.79 0.59 -0.03 19 15 64 +15
26FEB26 29.00 P 0.00 0.00 0.00 1.01 -0.08 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.66 -0.13 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.49 -0.06 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.40 -0.05 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.39 -0.18 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.31 -0.29 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.33 -0.30 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.34 -0.10 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.32 -0.33 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.32 -0.33 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.82 -0.05 20 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.26 -0.07 20 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.11 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.62 -0.08 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.44 -0.21 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.39 -0.20 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.31 -0.29 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.33 -0.30 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.34 -0.10 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.32 -0.33 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.32 -0.33 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 -0.04 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.06 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.09 -0.07 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.04 -0.05 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.70 -0.07 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.35 -0.13 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 -0.05 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.96 -0.30 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.85 -0.31 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.77 -0.15 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.66 -0.15 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.64 -0.37 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 -0.09 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.03 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.07 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 -0.08 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.10 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.11 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 -0.11 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 -0.13 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.67 -0.14 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.46 -0.15 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 -0.15 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 -0.16 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.08 -0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 -0.17 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 -0.17 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.05 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 -0.07 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.09 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.10 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.79 -0.10 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.08 -0.12 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 -0.14 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.58 -0.14 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 -0.14 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.26 -0.16 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.16 -0.16 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.08 -0.16 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.02 -0.16 27 0 0 0
TOTAL PUT 130 2,790 -57
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$ 119.30
19DEC25 80.00 C 39.73 39.73 39.38 39.30 +0.51 0 625 0 -175
19DEC25 82.50 C 37.20 37.21 36.77 36.80 +0.51 0 409 0 0
19DEC25 85.00 C 0.00 0.00 0.00 34.30 +0.50 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 31.80 +0.50 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 29.30 +0.49 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 26.80 +0.49 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 24.30 +0.49 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 21.80 +0.48 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 19.30 +0.48 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 16.80 +0.48 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 14.30 +0.47 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 11.80 +0.47 0 0 0 -66
19DEC25 110.00 C 0.00 0.00 0.00 9.30 +0.33 0 0 0 -109
19DEC25 112.50 C 6.70 7.15 6.70 6.80 +0.29 0 215 0 -353
19DEC25 115.00 C 4.58 4.58 4.48 4.30 +0.43 0 12 0 -246
19DEC25 117.50 C 1.70 2.25 1.53 1.80 +0.38 0 101 0 -1,135
19DEC25 120.00 C 0.11 0.21 0.11 0.00 -0.27 0 79 284 -4
19DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
19DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
19DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
19DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 34.34 +0.54 93 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 32.79 +1.49 196 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 29.34 +0.23 72 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 26.84 +0.53 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 24.41 +0.60 91 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 22.50 +1.18 127 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 19.34 +0.02 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 17.35 +1.03 96 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 14.35 +0.52 39 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 11.85 +0.52 32 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 9.47 +0.50 42 0 5 0
24DEC25 112.50 C 7.28 7.28 7.28 6.81 +0.30 0 2 42 0
24DEC25 115.00 C 4.61 4.61 4.61 4.40 +0.46 18 22 74 0
24DEC25 117.50 C 2.20 2.59 2.20 2.24 +0.27 19 114 138 -27
24DEC25 120.00 C 0.73 0.95 0.65 0.70 +0.04 17 87 251 +42
24DEC25 122.50 C 0.23 0.27 0.21 0.23 -0.06 21 175 160 +159
24DEC25 125.00 C 0.08 0.08 0.08 0.09 -0.07 25 50 55 +50
24DEC25 127.50 C 0.01 0.01 0.01 0.04 -0.06 28 300 300 +300
24DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.06 32 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 C 72.77 72.77 72.75 73.47 +1.76 345 75 2,335 -75
30DEC25 48.00 C 0.00 0.00 0.00 71.35 +0.49 164 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 70.83 -0.02 280 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 69.35 +0.60 150 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 66.85 +0.60 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 64.35 -0.35 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 63.08 +0.78 284 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 59.36 +0.60 121 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 56.86 +0.59 99 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 54.36 -0.12 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 52.84 +0.44 218 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 50.34 +1.57 206 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 46.81 +0.53 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 45.31 +1.53 182 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 41.87 -0.48 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 40.18 +1.39 155 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 37.70 +1.41 146 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 34.34 +0.54 0 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 32.79 +1.49 130 0 2,290 0
30DEC25 90.00 C 0.00 0.00 0.00 29.35 +0.24 0 0 4,073 0
30DEC25 92.50 C 27.30 27.30 27.30 26.84 +0.53 0 2 5,221 -2
30DEC25 95.00 C 0.00 0.00 0.00 24.65 +0.84 77 0 7,444 0
30DEC25 97.50 C 0.00 0.00 0.00 22.50 +1.18 84 0 10,068 0
30DEC25 100.00 C 19.74 19.74 19.74 19.37 +0.05 0 2 1,366 -2
30DEC25 102.50 C 16.85 16.85 16.85 17.35 +1.03 63 3 7,133 -3
30DEC25 105.00 C 14.87 14.87 14.74 14.85 +0.61 55 64 4,542 -62
30DEC25 107.50 C 0.00 0.00 0.00 11.99 +0.29 33 0 3,286 0
30DEC25 110.00 C 9.48 9.48 9.30 9.47 +0.50 25 7 4,733 -7
30DEC25 112.50 C 7.56 7.56 6.89 6.89 +0.38 0 22 4,901 -20
30DEC25 115.00 C 4.61 5.10 4.54 4.62 +0.41 18 128 13,596 +84
30DEC25 117.50 C 2.80 2.98 2.40 2.62 +0.26 17 2,589 6,980 -1,425
30DEC25 120.00 C 1.10 1.38 0.99 1.08 +0.08 16 798 4,612 +510
30DEC25 122.50 C 0.48 0.55 0.38 0.49 +0.01 18 576 2,627 +143
30DEC25 125.00 C 0.24 0.24 0.19 0.23 -0.01 21 138 1,711 -41
30DEC25 127.50 C 0.12 0.12 0.12 0.11 -0.02 23 14 938 +14
30DEC25 130.00 C 0.08 0.08 0.08 0.06 -0.02 25 31 623 -19
30DEC25 132.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 1,027 0
30DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 472 0
30DEC25 137.50 C 0.02 0.02 0.01 0.01 -0.03 31 100 215 +100
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 50.64 +1.69 110 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 47.04 +0.20 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 45.74 +1.77 100 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 42.02 -0.33 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 40.18 +1.19 75 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 38.21 +1.71 82 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 35.64 +1.20 75 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 32.79 +1.27 63 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.68 +0.57 38 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 27.17 +0.63 33 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 25.40 +1.35 51 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 22.50 +0.94 39 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 19.86 +0.54 31 0 115 0
29JAN26 102.50 C 17.30 17.30 17.30 17.35 +0.72 27 3 369 +3
29JAN26 105.00 C 0.00 0.00 0.00 14.85 +0.50 23 0 4,398 0
29JAN26 107.50 C 12.53 12.53 12.53 12.53 +0.83 23 3 868 -3
29JAN26 110.00 C 10.17 10.17 10.17 10.17 +0.41 21 3 1,293 -3
29JAN26 112.50 C 8.23 8.23 8.23 8.34 +1.02 23 1 832 -1
29JAN26 115.00 C 0.00 0.00 0.00 6.25 +0.62 21 0 2,371 0
29JAN26 117.50 C 4.20 4.70 4.20 4.30 +0.31 19 13 7,650 -9
29JAN26 120.00 C 2.85 3.29 2.85 2.92 +0.16 19 107 2,699 -67
29JAN26 122.50 C 2.01 2.18 1.93 2.04 +0.13 20 276 1,803 -210
29JAN26 125.00 C 1.31 1.48 1.30 1.37 +0.03 20 173 4,633 +12
29JAN26 127.50 C 0.99 1.00 0.90 0.92 -0.03 21 432 1,388 +138
29JAN26 130.00 C 0.65 0.67 0.64 0.60 -0.07 21 117 1,570 -35
29JAN26 132.50 C 0.00 0.00 0.00 0.39 -0.09 22 0 375 0
29JAN26 135.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 311 0
29JAN26 137.50 C 0.23 0.24 0.23 0.16 -0.09 23 96 154 +96
29JAN26 140.00 C 0.19 0.20 0.19 0.11 -0.08 24 7 60 0
29JAN26 142.50 C 0.15 0.15 0.15 0.07 -0.08 24 44 569 +44
29JAN26 145.00 C 0.14 0.14 0.14 0.05 -0.07 25 1 404 -1
29JAN26 147.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 45.74 +1.50 74 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 43.03 +0.68 66 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 40.18 +0.99 54 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 38.21 +1.51 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 35.64 +1.20 55 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 33.33 +1.11 54 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.04 +0.32 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 27.65 +0.64 35 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 25.49 +0.98 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 22.50 -0.10 24 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 20.81 +1.26 34 0 40 0
26FEB26 102.50 C 18.20 18.20 18.20 18.40 +0.98 32 25 40 0
26FEB26 105.00 C 16.00 16.10 15.80 15.88 +0.80 28 90 721 +30
26FEB26 107.50 C 0.00 0.00 0.00 13.79 +0.96 27 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 10.95 +0.27 21 0 1,136 0
26FEB26 112.50 C 9.50 9.50 9.50 9.59 +0.89 24 50 1,038 +50
26FEB26 115.00 C 7.45 7.45 7.45 7.35 +0.49 21 25 1,087 +25
26FEB26 117.50 C 6.03 6.03 5.80 5.69 +0.39 21 10 536 -6
26FEB26 120.00 C 4.38 4.50 4.38 4.35 +0.35 20 57 624 +50
26FEB26 122.50 C 3.30 3.30 3.21 3.21 +0.19 20 6 735 -4
26FEB26 125.00 C 2.50 2.60 2.40 2.40 +0.10 21 48 810 +45
26FEB26 127.50 C 1.87 1.97 1.87 1.69 -0.05 20 73 1,290 +53
26FEB26 130.00 C 1.35 1.49 1.35 1.14 -0.17 20 41 109 +21
26FEB26 132.50 C 1.13 1.13 1.10 0.74 -0.25 20 20 141 +20
26FEB26 135.00 C 0.85 0.85 0.77 0.46 -0.28 20 310 838 +256
26FEB26 137.50 C 0.66 0.66 0.66 0.28 -0.29 19 30 69 +30
26FEB26 140.00 C 0.49 0.50 0.48 0.16 -0.28 19 162 562 +162
26FEB26 142.50 C 0.00 0.00 0.00 0.09 -0.25 19 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 -0.20 19 0 155 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.15 20 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 73.73 +1.86 127 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.62 +0.29 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.83 -0.02 92 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 70.58 +1.54 116 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.11 +0.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.64 -0.06 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 63.08 +0.78 98 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.83 +1.73 97 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 57.22 +0.45 46 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 54.58 +0.10 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 52.84 +0.27 73 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 50.64 +1.18 74 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 48.51 +1.36 76 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 45.74 +0.58 67 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 43.03 +0.68 60 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 40.18 -0.23 49 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 38.21 +0.87 55 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 35.92 +1.48 54 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 33.33 +1.11 49 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 30.14 +0.32 34 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 27.73 +0.66 33 0 1,527 0
30MAR26 95.00 C 25.00 25.00 25.00 25.78 +1.27 38 1 893 0
30MAR26 97.50 C 0.00 0.00 0.00 22.50 -0.10 20 0 2,405 0
30MAR26 100.00 C 20.65 20.65 20.65 20.83 +0.98 31 30 4,191 0
30MAR26 102.50 C 20.86 20.86 20.86 18.40 +0.90 29 1 1,784 -1
30MAR26 105.00 C 0.00 0.00 0.00 15.88 +0.41 25 0 2,741 0
30MAR26 107.50 C 14.00 14.00 14.00 13.79 +0.70 25 60 2,902 0
30MAR26 110.00 C 11.50 11.75 11.40 11.40 +0.72 22 61 6,640 -30
30MAR26 112.50 C 9.68 9.68 9.68 9.73 +0.54 23 25 5,912 0
30MAR26 115.00 C 7.75 7.95 7.75 7.72 +0.49 21 61 3,358 -5
30MAR26 117.50 C 6.35 6.40 6.19 6.15 +0.39 21 14 2,148 -3
30MAR26 120.00 C 5.08 5.08 4.72 4.72 +0.22 20 32 10,860 +3
30MAR26 122.50 C 3.81 3.91 3.76 3.80 +0.28 21 13 1,425 +13
30MAR26 125.00 C 2.98 3.09 2.93 2.98 +0.22 22 32 505 +31
30MAR26 127.50 C 2.30 2.43 2.30 2.33 +0.18 22 41 1,144 +21
30MAR26 130.00 C 1.80 1.90 1.80 1.81 +0.13 22 180 383 +9
30MAR26 132.50 C 0.00 0.00 0.00 1.40 +0.06 23 0 367 0
30MAR26 135.00 C 1.18 1.18 1.18 1.07 +0.02 23 10 541 +10
30MAR26 137.50 C 0.94 0.94 0.94 0.82 0.00 23 300 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.64 0.00 23 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.49 0.00 24 0 136 0
30MAR26 145.00 C 0.54 0.54 0.54 0.38 -0.01 24 44 59 +44
30MAR26 147.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 60.83 +1.73 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.23 +1.46 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.79 +0.72 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.24 +0.67 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.64 +1.18 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.51 +1.36 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.74 +0.58 53 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 43.03 +0.68 47 0 4 0
29JUN26 80.00 C 40.14 40.14 40.14 40.18 -0.23 39 1 6 0
29JUN26 82.50 C 0.00 0.00 0.00 38.21 +0.35 43 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 35.92 +1.48 42 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 33.33 +0.55 39 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 30.26 +0.44 30 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 28.31 +1.05 33 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 25.83 +0.50 30 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 23.40 +0.80 28 0 418 0
29JUN26 100.00 C 20.85 20.85 20.85 21.04 +1.19 26 1 775 -1
29JUN26 102.50 C 0.00 0.00 0.00 18.40 +0.28 23 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 15.88 +0.41 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 14.57 +0.90 23 1 852 +1
29JUN26 110.00 C 12.50 12.50 12.50 12.38 +0.77 22 1 4,904 0
29JUN26 112.50 C 10.50 10.50 10.50 10.58 +0.17 21 24 4,768 -24
29JUN26 115.00 C 9.05 9.05 9.05 8.91 +0.42 20 1 3,397 +1
29JUN26 117.50 C 7.74 7.74 7.49 7.52 +0.36 20 5 234 +1
29JUN26 120.00 C 6.28 6.29 6.28 6.33 +0.38 20 3 439 +3
29JUN26 122.50 C 0.00 0.00 0.00 5.34 +0.34 20 0 30 0
29JUN26 125.00 C 4.38 4.38 4.38 4.57 +0.37 21 2 58 +1
29JUN26 127.50 C 0.00 0.00 0.00 3.93 +0.45 21 0 130 0
29JUN26 130.00 C 3.21 3.21 3.21 3.41 +0.51 22 20 2,138 +20
29JUN26 132.50 C 2.70 2.70 2.70 2.93 +0.48 22 8 52 0
29JUN26 135.00 C 2.16 2.16 2.16 2.56 +0.50 23 1 92 +1
29JUN26 137.50 C 0.00 0.00 0.00 2.22 +0.51 23 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.94 +0.56 24 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 1.71 +0.57 24 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.48 +0.57 24 0 10 0
29JUN26 147.50 C 1.13 1.13 1.02 1.33 +0.59 25 301 405 +301
29SEP26 70.00 C 0.00 0.00 0.00 50.64 +0.85 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.51 +1.36 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.74 +0.58 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.03 +0.53 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.75 +0.34 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.21 +0.35 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.92 +1.33 35 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 33.33 +0.55 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.96 +0.82 30 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 28.53 +1.27 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.83 +0.32 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.40 +0.38 23 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 21.04 +0.61 21 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 19.50 +0.47 23 0 31 0
29SEP26 105.00 C 17.29 17.29 17.29 16.66 +0.27 19 3 148 -3
29SEP26 107.50 C 0.00 0.00 0.00 14.91 +0.47 20 0 9 0
29SEP26 110.00 C 13.61 13.61 13.61 13.33 +0.38 20 4 339 -4
29SEP26 112.50 C 0.00 0.00 0.00 11.81 +0.41 20 0 312 0
29SEP26 115.00 C 10.46 10.46 10.46 10.44 +0.38 20 4 27 -4
29SEP26 117.50 C 8.92 9.27 8.91 9.17 +0.31 20 155 780 +155
29SEP26 120.00 C 0.00 0.00 0.00 7.99 +0.28 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 6.95 +0.21 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 6.08 +0.19 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 5.37 +0.19 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 4.69 +0.19 21 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 4.14 +0.18 21 0 62 0
29SEP26 135.00 C 3.30 3.30 3.30 3.61 +0.19 21 1 50 0
29SEP26 137.50 C 0.00 0.00 0.00 3.17 +0.16 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.78 +0.17 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 2.43 +0.15 22 0 12 0
29SEP26 145.00 C 1.89 2.05 1.89 2.14 +0.15 22 9 99 -5
29SEP26 147.50 C 1.77 1.87 1.77 1.86 +0.12 22 36 34 +34
30DEC26 80.00 C 0.00 0.00 0.00 40.75 +0.34 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.21 +0.35 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.92 +1.05 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.33 +0.55 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.07 +0.93 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.53 +0.86 23 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 25.83 +0.32 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 24.18 +0.87 22 0 0 0
30DEC26 100.00 C 21.00 21.00 21.00 21.46 -0.31 19 3 15 +3
30DEC26 102.50 C 18.16 18.16 18.16 19.62 +0.59 19 1 1 +1
30DEC26 105.00 C 0.00 0.00 0.00 17.94 +0.66 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.43 +0.58 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 14.60 +0.51 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 13.21 +0.44 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 11.93 +0.42 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.74 +0.34 20 0 2 0
30DEC26 120.00 C 9.37 9.37 9.37 9.64 +0.30 20 8 13 +8
30DEC26 122.50 C 0.00 0.00 0.00 8.64 +0.23 20 0 5 0
30DEC26 125.00 C 7.25 7.25 7.25 7.71 +0.23 20 23 34 +23
30DEC26 127.50 C 0.00 0.00 0.00 6.83 +0.18 20 0 0 0
30DEC26 130.00 C 5.50 5.50 5.50 6.07 +0.18 20 24 24 +24
30DEC26 132.50 C 0.00 0.00 0.00 5.33 +0.14 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.74 +0.14 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 4.14 +0.14 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.65 +0.10 20 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 3.25 +0.16 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.86 +0.16 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.59 +0.22 21 0 8 0
TOTAL CALL 10,508 219,732 -1,045
19DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 115 0
19DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 356 0
19DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 243 0
19DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 532 0
19DEC25 112.50 P 0.03 0.03 0.03 0.00 -0.13 0 50 436 0
19DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 1,504 0
19DEC25 117.50 P 0.04 0.04 0.01 0.00 -0.26 0 94 338 -30
19DEC25 120.00 P 0.53 0.77 0.49 0.70 -0.91 0 149 0 -16
19DEC25 122.50 P 0.00 0.00 0.00 3.20 -0.73 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 5.70 -0.70 0 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 8.20 -0.70 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 10.70 -0.70 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 13.20 -0.70 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 15.70 -0.70 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 18.20 -0.70 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 20.70 -0.69 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 23.20 -0.69 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 25.70 -0.69 0 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 28.20 -0.69 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.04 80 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.06 65 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.07 58 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.08 50 0 70 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.09 43 0 17 0
24DEC25 107.50 P 0.03 0.03 0.03 0.01 -0.10 36 10 140 +10
24DEC25 110.00 P 0.06 0.06 0.05 0.02 -0.10 31 15 136 0
24DEC25 112.50 P 0.00 0.00 0.00 0.05 -0.08 27 0 156 0
24DEC25 115.00 P 0.16 0.16 0.15 0.15 -0.12 24 42 463 +15
24DEC25 117.50 P 0.42 0.42 0.30 0.44 -0.31 20 603 996 +368
24DEC25 120.00 P 1.54 1.54 1.12 1.35 -0.61 17 33 82 +32
24DEC25 122.50 P 3.49 3.49 3.05 3.42 -0.67 22 99 99 +99
24DEC25 125.00 P 0.00 0.00 0.00 5.94 -0.48 33 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 8.22 -0.68 29 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 11.03 -0.45 56 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 13.20 -1.04 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 15.70 -1.11 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 18.20 -1.18 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 20.70 -0.69 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 23.20 -0.69 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 25.70 -1.40 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 28.48 -1.19 107 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 170 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 161 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,922 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 -0.01 70 1 9,641 +1
30DEC25 87.50 P 0.01 0.01 0.01 0.01 -0.02 65 36 4,006 +36
30DEC25 90.00 P 0.01 0.01 0.01 0.01 -0.03 59 2 30,250 0
30DEC25 92.50 P 0.02 0.02 0.02 0.01 -0.04 54 101 11,665 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 10,487 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.06 44 0 9,911 0
30DEC25 100.00 P 0.05 0.07 0.05 0.01 -0.07 39 9 8,853 0
30DEC25 102.50 P 0.06 0.08 0.06 0.01 -0.08 34 10 9,693 0
30DEC25 105.00 P 0.09 0.09 0.08 0.02 -0.08 31 20 7,541 +10
30DEC25 107.50 P 0.00 0.00 0.00 0.04 -0.07 29 0 3,047 0
30DEC25 110.00 P 0.13 0.14 0.11 0.07 -0.05 26 138 3,134 +18
30DEC25 112.50 P 0.17 0.19 0.17 0.16 -0.08 23 233 1,608 -139
30DEC25 115.00 P 0.37 0.37 0.26 0.34 -0.16 21 829 3,856 +151
30DEC25 117.50 P 0.66 0.72 0.56 0.77 -0.32 18 797 2,959 +501
30DEC25 120.00 P 1.87 1.90 1.47 1.76 -0.49 17 192 326 +71
30DEC25 122.50 P 3.16 3.45 3.16 3.50 -0.71 17 22 370 +9
30DEC25 125.00 P 0.00 0.00 0.00 5.94 -0.55 23 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 8.31 -0.69 26 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 11.03 -0.45 38 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 13.20 -1.04 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 15.70 -1.11 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 18.28 -1.10 45 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 20.70 -0.73 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 23.20 -0.71 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 25.70 -1.40 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 28.48 -1.19 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,339 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 626 0
29JAN26 82.50 P 0.04 0.04 0.04 0.01 0.00 39 75 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,120 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 534 0
29JAN26 90.00 P 0.10 0.10 0.10 0.01 -0.03 31 25 2,291 +25
29JAN26 92.50 P 0.15 0.15 0.15 0.02 -0.03 30 4 1,387 0
29JAN26 95.00 P 0.17 0.17 0.17 0.03 -0.03 29 130 1,396 0
29JAN26 97.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 3,289 0
29JAN26 100.00 P 0.27 0.27 0.25 0.09 +0.01 27 6 3,486 -6
29JAN26 102.50 P 0.30 0.31 0.30 0.14 +0.05 25 7 2,183 -1
29JAN26 105.00 P 0.37 0.39 0.37 0.24 +0.10 25 58 2,721 +51
29JAN26 107.50 P 0.50 0.51 0.50 0.40 +0.12 24 15 3,197 +9
29JAN26 110.00 P 0.70 0.71 0.65 0.63 +0.09 23 124 2,672 -16
29JAN26 112.50 P 0.94 0.99 0.90 0.97 0.00 22 328 1,618 +84
29JAN26 115.00 P 1.50 1.50 1.34 1.45 -0.18 20 894 1,386 +407
29JAN26 117.50 P 2.21 2.26 2.00 2.26 -0.17 20 417 541 +120
29JAN26 120.00 P 3.18 3.32 3.09 3.31 -0.42 19 94 160 +93
29JAN26 122.50 P 4.68 4.82 4.68 4.69 -0.68 18 12 309 +8
29JAN26 125.00 P 6.38 6.86 6.38 6.86 -0.69 21 45 167 +43
29JAN26 127.50 P 0.00 0.00 0.00 8.73 -0.65 20 0 25 0
29JAN26 130.00 P 0.00 0.00 0.00 11.07 -0.96 22 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 13.32 -0.92 22 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 15.74 -1.13 23 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 18.37 -1.01 29 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 20.70 -1.25 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 23.43 -0.50 35 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 25.70 -1.40 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 28.48 -1.19 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 294 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 489 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 0.00 30 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 623 0
26FEB26 97.50 P 0.44 0.44 0.44 0.21 +0.05 27 2 535 0
26FEB26 100.00 P 0.00 0.00 0.00 0.32 +0.07 26 0 1,034 0
26FEB26 102.50 P 0.62 0.62 0.62 0.47 +0.07 26 1 494 +1
26FEB26 105.00 P 0.76 0.83 0.76 0.68 +0.06 25 56 903 -44
26FEB26 107.50 P 0.98 1.02 0.96 0.98 +0.05 24 333 712 +99
26FEB26 110.00 P 1.31 1.32 1.22 1.33 -0.03 23 18 1,083 +14
26FEB26 112.50 P 1.76 1.78 1.65 1.80 -0.11 22 113 546 +1
26FEB26 115.00 P 2.37 2.43 2.30 2.45 -0.16 22 38 639 +35
26FEB26 117.50 P 3.10 3.34 3.10 3.34 -0.21 21 59 135 +58
26FEB26 120.00 P 4.15 4.50 4.15 4.50 -0.26 21 14 52 +14
26FEB26 122.50 P 5.60 5.60 5.54 5.68 -0.63 20 3 92 +2
26FEB26 125.00 P 0.00 0.00 0.00 7.55 -0.74 21 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 8.99 -1.26 18 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 11.42 -0.64 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 13.57 -0.72 21 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.24 -0.84 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.37 -1.01 24 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.70 -1.30 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.43 -0.53 29 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.47 -0.63 37 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 28.48 -1.19 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 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 32 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 820 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 1,289 0
30MAR26 85.00 P 0.36 0.36 0.36 0.06 +0.03 27 30 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 4,471 0
30MAR26 90.00 P 0.53 0.53 0.53 0.14 +0.04 26 2 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.22 +0.06 25 0 2,370 0
30MAR26 95.00 P 0.68 0.70 0.68 0.34 +0.07 25 5 7,827 +5
30MAR26 97.50 P 0.00 0.00 0.00 0.50 +0.08 24 0 2,182 0
30MAR26 100.00 P 1.00 1.00 0.98 0.72 +0.07 24 5 12,582 +4
30MAR26 102.50 P 1.21 1.21 1.21 1.02 +0.05 24 5 5,538 0
30MAR26 105.00 P 1.53 1.54 1.45 1.43 +0.03 23 322 4,770 +316
30MAR26 107.50 P 1.87 1.87 1.87 1.92 -0.04 23 30 1,069 +30
30MAR26 110.00 P 2.36 2.46 2.36 2.47 -0.11 22 94 1,143 -5
30MAR26 112.50 P 3.02 3.08 3.02 3.23 -0.14 21 3 381 0
30MAR26 115.00 P 4.16 4.16 4.14 4.18 -0.25 21 4 700 0
30MAR26 117.50 P 5.25 5.30 5.23 5.30 -0.38 20 30 1,394 +5
30MAR26 120.00 P 6.39 6.68 6.39 6.77 -0.41 21 33 719 +31
30MAR26 122.50 P 8.00 8.32 8.00 8.35 -0.46 21 36 249 +32
30MAR26 125.00 P 0.00 0.00 0.00 10.24 -0.36 21 0 205 0
30MAR26 127.50 P 0.00 0.00 0.00 11.83 -1.02 20 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 14.71 +0.33 24 0 70 0
30MAR26 132.50 P 0.00 0.00 0.00 16.53 -0.99 23 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 19.23 +0.05 26 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 21.59 +0.09 28 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 23.36 -0.95 24 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 25.65 -1.39 24 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 28.04 -1.13 24 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 30.47 -1.23 24 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 0.00 30 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 464 0
29JUN26 77.50 P 0.53 0.53 0.53 0.03 -0.05 23 30 601 +30
29JUN26 80.00 P 0.62 0.62 0.62 0.05 -0.07 22 2 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.09 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 -0.12 22 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.23 -0.14 22 0 7,759 0
29JUN26 90.00 P 1.05 1.05 1.00 0.34 -0.18 22 4 3,971 +4
29JUN26 92.50 P 0.00 0.00 0.00 0.50 -0.22 22 0 1,327 0
29JUN26 95.00 P 0.00 0.00 0.00 0.73 -0.25 22 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 1.02 -0.26 22 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 1.40 -0.29 22 0 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 1.86 -0.32 22 0 2,594 0
29JUN26 105.00 P 2.80 2.80 2.72 2.44 -0.31 22 3 199 +1
29JUN26 107.50 P 3.30 3.31 3.30 3.15 -0.30 22 51 677 +1
29JUN26 110.00 P 4.10 4.10 4.09 3.97 -0.27 22 4 614 -4
29JUN26 112.50 P 4.87 4.87 4.87 4.91 -0.21 22 10 131 +9
29JUN26 115.00 P 5.91 5.91 5.91 6.00 -0.21 22 2 2,830 0
29JUN26 117.50 P 7.00 7.00 7.00 7.17 -0.27 21 1 33 0
29JUN26 120.00 P 8.17 8.35 8.17 8.55 -0.27 21 7 129 +6
29JUN26 122.50 P 9.70 10.04 9.70 10.05 -0.31 21 68 100 +10
29JUN26 125.00 P 0.00 0.00 0.00 12.04 -0.10 22 0 80 0
29JUN26 127.50 P 13.45 13.45 13.45 13.87 -0.02 23 16 16 +8
29JUN26 130.00 P 15.10 15.37 15.10 15.50 -0.63 22 127 128 +127
29JUN26 132.50 P 0.00 0.00 0.00 17.07 -0.45 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 19.65 -0.43 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.59 -0.19 22 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 23.43 -1.05 20 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.81 -0.23 26 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.42 +0.14 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.47 -1.23 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 +0.04 23 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 +0.04 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.54 +0.05 22 0 583 0
29SEP26 90.00 P 1.59 1.59 1.59 0.75 +0.06 22 5 74 +5
29SEP26 92.50 P 0.00 0.00 0.00 1.00 +0.06 22 0 208 0
29SEP26 95.00 P 0.00 0.00 0.00 1.31 +0.05 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.71 +0.04 22 0 276 0
29SEP26 100.00 P 2.84 2.84 2.84 2.17 +0.02 22 4 441 +4
29SEP26 102.50 P 0.00 0.00 0.00 2.74 +0.01 22 0 1,385 0
29SEP26 105.00 P 3.87 3.87 3.87 3.40 -0.04 22 1 37 0
29SEP26 107.50 P 4.63 4.63 4.63 4.14 -0.08 22 30 219 +23
29SEP26 110.00 P 5.30 5.30 5.30 5.03 -0.12 21 3 231 0
29SEP26 112.50 P 6.28 6.33 6.28 6.00 -0.19 21 32 142 +30
29SEP26 115.00 P 0.00 0.00 0.00 7.12 -0.22 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 8.35 -0.29 21 0 71 0
29SEP26 120.00 P 9.90 9.90 9.90 9.68 -0.34 21 2 76 0
29SEP26 122.50 P 0.00 0.00 0.00 11.17 -0.41 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 12.86 -0.43 22 0 8 0
29SEP26 127.50 P 14.45 14.65 14.45 14.71 -0.41 22 40 38 +28
29SEP26 130.00 P 16.46 16.46 16.46 16.34 -0.56 22 8 8 0
29SEP26 132.50 P 18.29 18.29 18.29 18.63 -0.05 23 12 12 +12
29SEP26 135.00 P 20.13 20.13 20.13 19.65 -1.12 20 12 30 0
29SEP26 137.50 P 22.42 22.42 22.39 22.59 +0.14 23 22 22 +22
29SEP26 140.00 P 24.49 24.49 24.49 24.82 +0.24 23 12 12 +12
29SEP26 142.50 P 26.65 26.65 26.65 26.83 -0.27 23 12 12 +12
29SEP26 145.00 P 28.85 28.85 28.85 29.69 +0.41 26 10 40 +10
29SEP26 147.50 P 0.00 0.00 0.00 31.42 -0.48 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.19 +0.04 20 0 255 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 +0.04 20 0 10 0
30DEC26 85.00 P 1.61 1.61 1.61 0.39 +0.06 20 30 91 +30
30DEC26 87.50 P 1.72 1.72 1.72 0.55 +0.06 20 1 55 +1
30DEC26 90.00 P 1.89 1.89 1.89 0.78 +0.08 20 1 68 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.08 +0.10 20 0 50 0
30DEC26 95.00 P 0.00 0.00 0.00 1.43 +0.09 20 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 1.88 +0.07 20 0 48 0
30DEC26 100.00 P 3.70 3.70 3.70 2.43 +0.06 20 10 67 +10
30DEC26 102.50 P 0.00 0.00 0.00 3.04 +0.03 20 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 3.81 0.00 20 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.65 -0.05 20 0 14 0
30DEC26 110.00 P 6.39 6.39 6.39 5.62 -0.09 21 6 21 +6
30DEC26 112.50 P 0.00 0.00 0.00 6.70 -0.15 21 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 7.89 -0.19 21 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 9.20 -0.26 21 0 7 0
30DEC26 120.00 P 10.92 10.92 10.92 10.61 -0.31 21 100 200 +100
30DEC26 122.50 P 12.44 12.44 12.44 12.14 -0.38 21 2 34 0
30DEC26 125.00 P 0.00 0.00 0.00 13.67 -0.47 21 0 8 0
30DEC26 127.50 P 15.67 15.67 15.67 15.44 -0.43 22 10 10 0
30DEC26 130.00 P 17.45 17.45 17.45 17.25 -0.45 22 8 0 -8
30DEC26 132.50 P 0.00 0.00 0.00 19.12 -0.48 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.12 -0.49 22 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 22.74 -0.89 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.30 -0.53 23 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.09 -0.95 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.75 -0.56 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.65 -0.98 23 0 0 0
TOTAL PUT 7,653 325,757 +3,041
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.09
30DEC25 4.50 C 0.00 0.00 0.00 2.61 +0.14 139 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 +0.14 133 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.41 +0.14 127 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.31 +0.13 121 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.21 +0.14 116 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.11 +0.13 110 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.86 +0.13 96 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.61 +0.14 83 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.36 +0.14 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.11 +0.15 59 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.86 +0.14 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.61 +0.15 35 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.36 +0.14 22 0 733 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 +0.09 14 0 1,994 0
30DEC25 7.25 C 0.01 0.01 0.01 0.01 0.00 11 595 967 -189
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.14 61 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 +0.14 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 +0.15 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 +0.15 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 +0.16 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.15 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 +0.14 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 +0.14 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.63 +0.14 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.12 14 0 197 0
29JAN26 7.00 C 0.14 0.14 0.14 0.19 +0.09 13 30 875 0
29JAN26 7.25 C 0.04 0.06 0.04 0.06 +0.03 12 11 782 +10
29JAN26 7.50 C 0.01 0.01 0.01 0.02 +0.01 13 40 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 +0.16 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 +0.15 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 +0.18 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.16 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 +0.17 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.16 +0.16 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.15 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.13 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 +0.11 13 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.23 +0.09 12 0 19 0
26FEB26 7.25 C 0.08 0.08 0.08 0.10 +0.05 12 136 389 +136
26FEB26 7.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.14 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 +0.15 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 +0.16 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.14 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.15 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 +0.14 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 +0.13 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.13 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.12 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.09 13 0 237 0
30MAR26 7.25 C 0.11 0.15 0.11 0.16 +0.06 13 194 236 +154
30MAR26 7.50 C 0.06 0.06 0.06 0.08 +0.03 13 9 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.02 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 +0.14 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.13 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 +0.15 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 +0.19 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.13 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.15 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.14 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.14 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.13 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.11 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.10 14 0 282 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 +0.09 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 +0.07 14 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.04 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 13 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.13 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.14 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 +0.17 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 +0.14 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.13 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.15 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.14 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.12 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.11 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.10 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.07 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.05 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.04 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.14 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.17 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.14 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.13 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.15 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.13 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.12 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.10 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.09 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.06 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.05 13 0 65 0
30DEC26 7.50 C 0.16 0.16 0.16 0.23 +0.04 13 5 33 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.03 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 1,020 12,329 +116
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 1,647 0
30DEC25 7.00 P 0.02 0.02 0.01 0.02 -0.04 11 118 2,501 -15
30DEC25 7.25 P 0.00 0.00 0.00 0.17 -0.13 13 0 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.13 0 0 260 -330
30DEC25 7.75 P 0.00 0.00 0.00 0.66 -0.13 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.16 -0.13 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.13 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 13 0 250 0
29JAN26 7.00 P 0.08 0.08 0.08 0.06 -0.05 11 60 1,036 +60
29JAN26 7.25 P 0.00 0.00 0.00 0.20 -0.10 12 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 -0.13 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.66 -0.13 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.41 -0.18 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.03 -0.02 12 70 110 -18
26FEB26 7.00 P 0.11 0.11 0.11 0.09 -0.06 11 30 284 0
26FEB26 7.25 P 0.24 0.24 0.24 0.22 -0.10 11 30 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.41 -0.15 0 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 -0.13 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 -0.18 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 348 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 354 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.03 13 8 567 +8
30MAR26 7.00 P 0.00 0.00 0.00 0.13 -0.05 13 0 1,756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 -0.09 12 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.13 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 -0.18 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 -0.10 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.19 -0.10 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 -0.09 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.69 -0.10 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.02 14 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.04 13 0 296 0
29JUN26 6.75 P 0.18 0.18 0.18 0.17 -0.05 13 30 234 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.07 13 0 251 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.10 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 -0.10 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.11 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.13 11 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.14 11 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.12 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.11 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.03 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.05 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.06 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.08 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.09 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.10 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.11 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.12 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.12 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.12 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.13 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.13 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.14 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 -0.13 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.15 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.02 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.04 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.06 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.07 14 0 87 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.09 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.10 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.11 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.12 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.12 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.13 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.13 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.12 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.12 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.14 22 0 0 0
TOTAL PUT 346 17,035 -265
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$ 29.28
30DEC25 15.50 C 0.00 0.00 0.00 13.79 -0.33 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.30 -0.32 128 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.80 -0.32 120 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.30 -0.41 113 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.80 -0.32 106 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.30 -0.32 99 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.80 -0.51 92 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.30 -0.32 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.80 -0.32 78 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.30 -0.32 71 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.30 -0.32 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.30 -0.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.30 -0.32 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.30 -0.49 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.30 -0.40 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.30 -0.33 0 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.31 -0.32 20 0 186 0
30DEC25 28.00 C 0.00 0.00 0.00 1.34 -0.31 18 0 208 0
30DEC25 29.00 C 0.56 0.56 0.56 0.53 -0.25 17 13 269 -13
30DEC25 30.00 C 0.25 0.25 0.17 0.13 -0.12 18 18 224 -7
30DEC25 31.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.35 -0.32 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.85 -0.32 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.35 -0.31 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.35 -0.48 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.36 -0.33 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.36 -0.32 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.37 -0.42 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.37 -0.33 17 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.39 -0.32 18 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.41 -0.29 15 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.58 -0.28 17 0 327 0
29JAN26 29.00 C 0.00 0.00 0.00 0.94 -0.23 18 0 45 0
29JAN26 30.00 C 0.67 0.67 0.58 0.49 -0.18 19 23 144 +16
29JAN26 31.00 C 0.31 0.31 0.29 0.24 -0.11 19 23 149 +11
29JAN26 32.00 C 0.16 0.16 0.16 0.10 -0.06 20 2 76 +2
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.39 -0.29 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.90 -0.27 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.40 -0.26 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.41 -0.42 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.41 -0.28 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.42 -0.32 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.43 -0.36 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.45 -0.45 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.51 -0.21 19 0 7 0
26FEB26 27.00 C 0.00 0.00 0.00 2.58 -0.27 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.80 -0.27 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.19 -0.23 18 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 -0.18 19 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.44 -0.13 19 0 28 0
26FEB26 32.00 C 0.36 0.36 0.36 0.23 -0.10 19 8 31 +8
26FEB26 33.00 C 0.19 0.19 0.19 0.11 -0.06 19 4 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 14.15 -0.09 79 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.41 -0.33 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.92 -0.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.39 -0.54 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.80 -0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.41 -0.49 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.92 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.45 -0.25 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.95 -0.32 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.51 -0.20 39 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.52 -0.31 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.53 -0.27 31 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.55 -0.19 27 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.57 -0.22 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.54 -0.36 18 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.59 -0.28 16 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.84 -0.22 20 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.10 -0.23 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.52 -0.20 20 0 162 0
30MAR26 30.00 C 0.00 0.00 0.00 1.06 -0.17 20 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.14 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.48 -0.09 21 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.03 -0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.54 -0.36 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.05 -0.26 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.55 -0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.06 -0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 -0.28 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.59 -0.28 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.62 -0.28 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.64 -0.28 19 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.69 -0.28 19 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.71 -0.35 16 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.94 -0.26 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.19 -0.25 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.57 -0.20 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.04 -0.15 22 0 0 0
29JUN26 30.00 C 1.75 1.75 1.75 1.58 -0.17 22 10 18 +10
29JUN26 31.00 C 0.00 0.00 0.00 1.21 -0.15 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.89 -0.13 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.64 -0.11 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 -0.08 22 0 1 0
29JUN26 35.00 C 0.45 0.45 0.45 0.32 -0.06 22 2 51 +2
29JUN26 36.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.05 -0.26 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.56 -0.32 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.07 -0.32 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.58 -0.35 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.60 -0.27 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.62 -0.28 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.64 -0.28 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.69 -0.28 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.83 -0.26 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 -0.24 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.40 -0.21 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.79 -0.20 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 -0.16 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 -0.13 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.47 -0.11 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 -0.08 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 -0.10 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.58 -0.35 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.60 -0.32 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.76 -0.15 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.69 -0.23 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.75 -0.27 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 -0.25 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.17 -0.28 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.63 -0.28 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.04 -0.27 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.46 -0.24 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 -0.22 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.19 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 -0.18 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.15 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.08 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.08 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
TOTAL CALL 103 5,231 +29
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 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 32 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 123 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 185 0
30DEC25 29.00 P 0.19 0.21 0.19 0.24 +0.06 18 23 280 -10
30DEC25 30.00 P 0.00 0.00 0.00 0.85 +0.20 19 0 223 0
30DEC25 31.00 P 0.00 0.00 0.00 1.77 +0.30 26 0 105 -40
30DEC25 32.00 P 0.00 0.00 0.00 2.79 +0.32 38 0 15 -6
30DEC25 33.00 P 0.00 0.00 0.00 3.83 +0.36 52 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.86 +0.37 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.89 +0.40 78 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.92 +0.42 90 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.95 +0.47 101 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.98 +0.48 113 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.01 +0.50 124 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.04 +0.53 135 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 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 36 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.25 +0.04 19 0 128 0
29JAN26 29.00 P 0.48 0.59 0.48 0.57 +0.07 19 50 104 +50
29JAN26 30.00 P 1.01 1.16 1.01 1.17 +0.17 20 45 79 +45
29JAN26 31.00 P 0.00 0.00 0.00 1.93 +0.23 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.83 +0.28 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.83 +0.32 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.86 +0.33 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.89 +0.40 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.92 +0.42 49 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.95 +0.46 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.98 +0.48 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.01 +0.49 67 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.04 +0.53 73 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 20 0
26FEB26 28.00 P 0.39 0.39 0.39 0.42 +0.06 19 12 64 +1
26FEB26 29.00 P 0.80 0.80 0.80 0.80 +0.12 19 15 34 +15
26FEB26 30.00 P 1.21 1.21 1.21 1.35 +0.15 20 15 15 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.06 +0.19 20 0 71 0
26FEB26 32.00 P 0.00 0.00 0.00 2.90 +0.24 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.85 +0.29 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.86 +0.32 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.89 +0.40 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.92 +0.33 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.95 +0.46 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.98 +0.33 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.01 +0.49 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.04 +0.53 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 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 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 0.00 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 +0.05 20 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.63 +0.08 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.06 +0.14 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.63 +0.19 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.30 +0.22 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.05 +0.22 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.94 +0.28 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.89 +0.31 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.89 +0.40 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.92 +0.33 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.95 +0.44 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.98 +0.33 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.01 +0.47 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.04 +0.53 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.04 22 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 +0.05 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 +0.07 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.09 +0.09 21 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.52 +0.11 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.07 +0.15 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.71 +0.18 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.50 +0.23 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.21 +0.17 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.06 +0.21 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.90 +0.21 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.79 +0.21 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.68 +0.21 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.68 +0.27 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.56 +0.09 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.52 +0.21 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.50 +0.37 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.05 22 0 108 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.07 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.06 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 +0.09 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 +0.07 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.13 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.18 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.19 +0.21 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.87 +0.24 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.61 +0.26 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.39 +0.26 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.23 +0.28 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.10 +0.29 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.00 +0.30 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.93 +0.30 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 +0.31 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.85 +0.32 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.75 +0.24 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.10 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.68 +0.06 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 +0.07 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 +0.10 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.13 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 +0.14 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.70 +0.15 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.49 +0.19 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.31 +0.22 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.16 +0.22 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.06 +0.25 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.98 +0.26 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.92 +0.27 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.85 +0.26 27 0 0 0
TOTAL PUT 160 5,076 +70
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$ 6.17
30DEC25 3.00 C 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.67 -0.05 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.57 -0.05 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.27 -0.06 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.17 -0.05 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.92 -0.06 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.67 -0.06 0 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.42 -0.05 0 0 757 0
30DEC25 6.00 C 0.17 0.17 0.17 0.20 -0.05 20 239 393 -17
30DEC25 6.25 C 0.04 0.05 0.04 0.06 -0.03 21 37 1,062 -1
30DEC25 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 540 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.89 -0.05 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.93 -0.05 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.70 -0.04 22 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.47 -0.05 20 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 1,297 0
29JAN26 6.25 C 0.00 0.00 0.00 0.16 -0.03 22 0 2,312 0
29JAN26 6.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.72 -0.05 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.35 -0.04 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.23 -0.02 23 0 150 0
26FEB26 6.50 C 0.16 0.16 0.16 0.14 -0.02 23 30 220 +30
26FEB26 6.75 C 0.10 0.10 0.10 0.08 -0.01 23 8 222 +8
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 -0.04 22 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.64 -0.01 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 -0.04 28 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.42 -0.06 25 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.33 -0.02 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 -0.05 25 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 -0.05 24 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.79 -0.04 25 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.60 -0.04 24 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 414 0
30MAR26 6.25 C 0.00 0.00 0.00 0.32 -0.03 25 0 123 0
30MAR26 6.50 C 0.23 0.23 0.23 0.23 -0.02 26 90 418 +50
30MAR26 6.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 0.00 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.34 -0.06 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 -0.05 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.15 -0.06 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.05 -0.05 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.96 -0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 -0.06 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.76 -0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.66 -0.07 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.56 -0.07 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.31 -0.05 25 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.03 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.02 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.02 27 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.01 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 26 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 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 2.06 -0.04 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.97 -0.05 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 -0.04 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 -0.08 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.32 -0.07 27 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.12 -0.06 27 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.03 28 0 6 0
29SEP26 6.50 C 0.45 0.45 0.45 0.41 -0.03 27 16 16 +16
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.02 27 0 11 0
29SEP26 7.00 C 0.31 0.31 0.31 0.25 -0.03 27 5 169 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.02 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 28 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.69 -0.06 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 -0.05 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.53 -0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.44 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.36 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.04 28 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.03 28 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.02 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 425 21,770 +91
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 191 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 176 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 301 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 28 3 640 +3
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 779 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 +0.02 20 0 276 0
30DEC25 6.50 P 0.00 0.00 0.00 0.34 +0.03 24 0 226 0
30DEC25 6.75 P 0.00 0.00 0.00 0.60 +0.05 41 0 16 -94
30DEC25 7.00 P 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.10 +0.04 63 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.35 +0.04 73 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.60 +0.04 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.85 +0.05 92 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.10 +0.04 100 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.35 +0.04 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.60 +0.04 116 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 28 10 30 -10
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 2 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 476 0
29JAN26 6.00 P 0.11 0.11 0.10 0.09 -0.01 20 15 455 +14
29JAN26 6.25 P 0.00 0.00 0.00 0.21 +0.01 21 0 465 0
29JAN26 6.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 +0.05 25 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.85 +0.04 30 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.35 +0.04 41 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.60 +0.03 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.85 +0.03 51 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.10 +0.04 55 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.35 +0.04 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.62 +0.06 71 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 120 0
26FEB26 6.00 P 0.15 0.15 0.15 0.16 +0.02 23 25 190 +25
26FEB26 6.25 P 0.00 0.00 0.00 0.28 +0.03 23 0 135 0
26FEB26 6.50 P 0.00 0.00 0.00 0.44 +0.03 23 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 +0.04 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.60 +0.03 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.10 +0.04 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.35 +0.04 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.62 +0.06 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 960 0
30MAR26 5.75 P 0.13 0.13 0.13 0.13 +0.01 24 4 347 +4
30MAR26 6.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 109 0
30MAR26 6.25 P 0.31 0.31 0.31 0.35 +0.03 25 2 71 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.05 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.03 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.05 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.86 +0.04 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.10 +0.01 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 +0.01 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.62 +0.03 49 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 25 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 37 0
29JUN26 5.25 P 0.10 0.10 0.10 0.11 +0.01 26 2 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 35 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.01 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.02 27 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 +0.03 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.03 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 +0.05 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 +0.05 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.88 +0.04 32 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.35 +0.01 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.62 +0.03 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 26 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 26 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 +0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 117 0
29SEP26 6.25 P 0.71 0.71 0.71 0.73 +0.02 26 30 143 +30
29SEP26 6.50 P 0.88 0.88 0.88 0.89 +0.02 26 30 145 +30
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.05 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.02 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.46 +0.01 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 +0.06 26 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.88 +0.01 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.10 +0.03 22 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 +0.04 21 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
30DEC26 4.60 P 0.13 0.13 0.13 0.13 0.00 27 5 7 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 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 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 +0.02 27 0 64 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.02 26 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.04 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.03 25 0 30 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.04 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.05 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 +0.05 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 +0.05 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.59 +0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.05 22 0 0 0
TOTAL PUT 128 19,458 +9
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$ 67.75
30DEC25 18.50 C 0.00 0.00 0.00 49.35 +0.23 331 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.81 +0.54 298 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 48.28 +0.51 255 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.88 +0.53 325 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.75 +0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 45.87 +0.60 296 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 44.82 +0.54 259 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 43.86 +0.56 270 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.05 +0.80 311 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.05 +0.77 300 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 40.82 +0.53 221 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 39.78 +0.50 164 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 38.78 +0.48 153 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 37.86 +0.58 213 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 37.28 +1.00 280 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.79 +0.24 154 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 34.79 +0.51 147 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 34.02 +0.73 217 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.89 +0.47 183 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 31.78 +0.49 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.79 +0.50 118 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.84 +0.55 147 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.79 +0.07 103 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 28.55 +1.26 221 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 26.83 +0.47 125 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.80 +0.51 102 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 24.79 0.00 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.08 +0.65 150 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.79 +0.19 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.79 +0.18 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.90 +0.15 108 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.87 +0.57 97 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 18.80 +0.31 64 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 17.80 +0.39 58 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 15.26 +0.01 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 12.98 +0.66 74 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 10.35 +0.48 47 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 7.91 +0.47 43 0 119 0
30DEC25 62.50 C 5.97 5.97 5.97 5.61 +0.24 41 1 35 0
30DEC25 65.00 C 3.80 3.80 3.80 3.71 +0.27 43 1 134 0
30DEC25 67.50 C 2.26 2.78 1.92 2.13 +0.04 42 65 256 +8
30DEC25 70.00 C 1.10 1.58 1.10 1.12 -0.03 42 82 189 -9
30DEC25 72.50 C 0.68 0.84 0.59 0.56 -0.05 43 56 266 -24
30DEC25 75.00 C 0.56 0.59 0.34 0.23 -0.05 43 73 545 -32
30DEC25 77.50 C 0.24 0.32 0.24 0.09 -0.03 44 257 230 -80
30DEC25 80.00 C 0.18 0.18 0.12 0.03 -0.02 43 20 537 -3
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 133 0
30DEC25 85.00 C 0.08 0.08 0.06 0.01 0.00 50 8 154 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 413 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 720 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 157 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 162 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 20.02 +0.55 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.80 +0.18 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.98 +0.26 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.57 +0.08 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.15 +0.38 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.31 +0.56 49 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 9.79 +0.57 56 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.80 +0.36 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 6.11 +0.23 50 0 3 0
29JAN26 67.50 C 5.55 5.55 5.55 4.85 +0.18 51 15 22 +3
29JAN26 70.00 C 0.00 0.00 0.00 3.85 +0.12 52 0 40 0
29JAN26 72.50 C 3.50 3.50 3.23 3.04 +0.09 53 17 63 +2
29JAN26 75.00 C 2.65 2.79 2.65 2.29 +0.05 52 2 131 0
29JAN26 77.50 C 2.34 2.34 2.34 1.70 +0.03 52 6 255 0
29JAN26 80.00 C 1.60 1.78 1.60 1.25 +0.02 52 3 246 -1
29JAN26 82.50 C 1.40 1.40 1.35 0.90 0.00 52 3 117 0
29JAN26 85.00 C 0.00 0.00 0.00 0.65 0.00 52 0 181 0
29JAN26 87.50 C 1.00 1.00 0.90 0.46 0.00 52 3 298 +2
29JAN26 90.00 C 0.00 0.00 0.00 0.32 0.00 52 0 221 0
29JAN26 92.50 C 0.00 0.00 0.00 0.22 -0.01 52 0 107 0
29JAN26 95.00 C 0.63 0.63 0.63 0.15 -0.01 52 2 110 -2
29JAN26 97.50 C 0.00 0.00 0.00 0.11 0.00 52 0 56 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 0.00 52 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 0.00 53 0 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 0.00 54 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 54 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 0.14 0.14 0.14 0.01 0.00 58 1 27 +1
26FEB26 48.00 C 0.00 0.00 0.00 20.12 +0.37 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.52 +0.37 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.44 +0.16 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.05 +0.18 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.16 +0.03 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.62 +0.11 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.62 -0.32 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.10 -0.26 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 7.74 +0.25 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.73 +0.34 54 0 1 0
26FEB26 70.00 C 5.62 5.62 5.62 5.62 +0.19 54 6 17 0
26FEB26 72.50 C 4.92 4.92 4.92 4.77 +0.23 55 1 36 +1
26FEB26 75.00 C 0.00 0.00 0.00 4.01 +0.15 55 0 18 0
26FEB26 77.50 C 0.00 0.00 0.00 3.30 +0.12 55 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 2.70 +0.10 55 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.20 +0.09 55 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 1.78 +0.07 55 0 1,033 0
26FEB26 87.50 C 0.00 0.00 0.00 1.43 +0.05 55 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 31 0
26FEB26 92.50 C 0.00 0.00 0.00 0.92 +0.04 55 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 0.73 +0.03 55 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.58 +0.02 55 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.46 +0.02 55 0 54 0
26FEB26 102.50 C 0.90 0.90 0.90 0.36 +0.01 55 1 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.29 +0.01 55 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.23 +0.01 55 0 6 0
30MAR26 18.50 C 0.00 0.00 0.00 49.41 +0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 48.81 +0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 48.33 +0.48 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.88 +0.48 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 46.82 +0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.94 +0.52 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.95 +0.38 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.14 +0.68 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.17 +0.22 98 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.05 +0.56 81 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.99 +0.39 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.00 -0.03 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.87 -0.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.86 +0.20 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 37.40 +0.44 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.05 +0.24 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.09 +0.51 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.02 +0.14 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.96 +0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.29 +0.25 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.90 -0.38 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.06 +0.03 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.86 -0.31 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.55 +0.15 65 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 27.01 -0.38 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.22 +0.32 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.40 +0.02 52 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 24.13 -0.11 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 23.83 +0.37 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.67 +0.85 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.10 +0.30 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.69 -0.41 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.71 -0.52 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.24 -0.17 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.93 -0.54 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.19 -0.13 51 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 13.42 +0.20 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.87 +0.18 52 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 10.44 +0.03 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 9.15 +0.11 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.25 +0.23 55 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 7.27 +0.20 56 0 51 0
30MAR26 72.50 C 0.00 0.00 0.00 6.36 +0.12 56 0 45 0
30MAR26 75.00 C 5.60 5.85 5.60 5.51 +0.12 56 2 56 +1
30MAR26 77.50 C 0.00 0.00 0.00 4.75 +0.11 56 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 4.07 +0.09 56 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 3.48 +0.07 56 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 2.97 +0.06 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.53 +0.05 56 0 12 0
30MAR26 90.00 C 3.00 3.00 3.00 2.15 +0.04 56 1 2 0
30MAR26 92.50 C 0.00 0.00 0.00 1.83 +0.04 56 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 1.55 +0.03 56 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.31 +0.02 55 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.07 +0.01 55 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 0.90 +0.01 55 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.76 +0.01 55 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.01 55 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 0.00 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.38 0.00 55 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.27 0.00 55 0 29 0
29JUN26 21.00 C 0.00 0.00 0.00 47.14 +0.24 67 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 46.24 +0.07 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 45.28 +0.66 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 44.32 +0.19 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 43.39 +0.44 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 42.32 +0.45 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 41.42 +0.64 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 40.32 +0.06 58 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 39.40 +0.29 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.40 +0.35 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.59 +0.63 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.53 +0.38 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.66 +0.81 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.71 +0.80 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.45 +0.12 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.90 +0.67 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.99 +0.07 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.39 +0.40 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.18 +0.31 56 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 29.32 +0.60 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.41 +0.46 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.66 +0.23 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.92 +0.39 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.86 +0.06 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.94 0.00 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.29 +0.15 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.12 +0.21 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.43 +0.08 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.61 -0.41 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.27 +0.43 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.58 +0.32 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.82 -0.06 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.34 +0.14 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.91 +0.36 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.88 +0.04 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.52 +0.30 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 11.47 +0.28 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.53 +0.27 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 9.85 +0.42 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.95 +0.25 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.12 +0.17 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 7.37 +0.16 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 6.68 +0.14 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 6.05 +0.13 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 5.48 +0.12 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.96 +0.10 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.49 +0.10 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.06 +0.08 56 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.68 +0.08 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.33 +0.08 56 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.01 +0.07 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.72 +0.06 56 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.46 +0.05 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.16 -0.02 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.01 +0.04 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.76 +0.03 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.60 +0.04 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.44 -0.02 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 32.97 +0.55 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.15 +0.57 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.25 +0.48 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.45 +0.30 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.68 +0.54 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.85 +0.45 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.12 +0.40 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.36 +0.60 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.59 +0.63 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.09 +0.80 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.27 +0.43 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.54 +0.59 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.75 +0.24 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.05 +0.44 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.63 +0.14 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.06 +0.35 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.82 +0.52 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 17.47 +0.46 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 16.33 +0.27 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 15.31 -0.01 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.08 -0.14 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.30 +0.17 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.47 +0.27 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 11.71 +0.25 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.99 +0.21 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.21 +0.06 58 0 21 0
29SEP26 82.50 C 0.00 0.00 0.00 9.49 +0.04 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.82 +0.02 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 8.20 +0.02 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.62 +0.01 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.09 +0.01 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.59 0.00 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.13 -0.01 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.70 -0.01 57 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 5.30 -0.02 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.93 -0.02 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.58 -0.03 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.27 -0.02 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.97 -0.03 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.70 -0.03 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.44 -0.04 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.20 -0.04 57 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 26.12 +0.80 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.49 +0.78 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.88 +0.67 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.34 +0.66 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.96 +0.33 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.61 +0.52 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.44 +0.47 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.34 +0.45 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.33 +0.43 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 +0.44 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.52 +0.39 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.90 +0.45 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.15 +0.44 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.34 +0.31 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.56 +0.27 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.83 +0.25 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.15 +0.25 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.51 +0.24 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.90 +0.22 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.33 +0.21 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.80 +0.21 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.30 +0.20 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.83 +0.19 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.39 +0.18 58 0 3 0
TOTAL CALL 626 14,091 -133
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 263 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 258 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 239 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 230 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 205 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 182 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 175 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 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 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30DEC25 55.00 P 0.02 0.05 0.02 0.01 -0.01 48 7 130 -2
30DEC25 57.50 P 0.07 0.07 0.07 0.03 -0.03 44 19 230 0
30DEC25 60.00 P 0.12 0.14 0.12 0.11 -0.10 43 7 265 0
30DEC25 62.50 P 0.43 0.45 0.31 0.34 -0.23 43 56 401 -49
30DEC25 65.00 P 1.03 1.10 0.68 0.87 -0.34 42 71 358 -5
30DEC25 67.50 P 1.71 1.78 1.52 1.83 -0.49 42 48 254 -1
30DEC25 70.00 P 3.31 3.31 3.00 3.28 -0.71 41 5 814 -5
30DEC25 72.50 P 0.00 0.00 0.00 5.40 -0.43 48 0 296 0
30DEC25 75.00 P 0.00 0.00 0.00 7.62 -0.59 51 0 239 0
30DEC25 77.50 P 0.00 0.00 0.00 10.09 -0.37 61 0 179 0
30DEC25 80.00 P 0.00 0.00 0.00 12.25 -0.51 0 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 14.89 -0.41 68 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 17.51 -0.77 85 0 42 0
30DEC25 87.50 P 0.00 0.00 0.00 19.86 -1.00 82 0 71 -41
30DEC25 90.00 P 0.00 0.00 0.00 22.25 -0.85 0 0 49 -41
30DEC25 92.50 P 0.00 0.00 0.00 24.86 -0.39 95 0 31 -1
30DEC25 95.00 P 0.00 0.00 0.00 27.30 -0.45 94 0 32 0
30DEC25 97.50 P 0.00 0.00 0.00 29.76 -0.49 89 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.25 -0.52 0 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 34.80 -0.70 111 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.25 -0.50 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.75 -0.50 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.25 -0.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.97 -0.28 156 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.65 -0.10 176 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.82 -0.43 146 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.37 -0.42 159 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.16 -0.05 52 0 65 0
29JAN26 52.50 P 0.37 0.37 0.37 0.33 -0.06 52 3 35 0
29JAN26 55.00 P 0.00 0.00 0.00 0.58 -0.12 52 0 51 0
29JAN26 57.50 P 0.00 0.00 0.00 0.96 -0.19 51 0 120 0
29JAN26 60.00 P 1.40 1.46 1.38 1.51 -0.18 51 15 72 +9
29JAN26 62.50 P 2.45 2.45 2.14 2.24 -0.29 51 2 131 +1
29JAN26 65.00 P 0.00 0.00 0.00 3.19 -0.41 50 0 161 0
29JAN26 67.50 P 0.00 0.00 0.00 4.56 -0.37 53 0 166 0
29JAN26 70.00 P 5.95 5.95 5.95 6.03 -0.40 53 1 842 -1
29JAN26 72.50 P 0.00 0.00 0.00 7.69 -0.43 54 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 9.52 -0.25 55 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 11.51 -0.48 56 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 13.64 -0.49 58 0 339 0
29JAN26 82.50 P 0.00 0.00 0.00 15.82 -0.14 59 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 18.21 -0.51 62 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 20.61 -0.52 66 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 22.98 -0.44 68 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 25.56 +0.06 74 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 27.66 -0.23 69 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 30.39 +0.14 79 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.48 -0.29 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.30 -0.20 84 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.36 -0.60 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.30 -0.08 91 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.32 -0.43 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.97 -0.40 86 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.65 -0.78 96 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.82 -0.65 83 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.37 -0.86 89 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.54 -0.05 55 0 14 0
26FEB26 50.00 P 0.00 0.00 0.00 0.63 -0.08 54 0 6 0
26FEB26 52.50 P 0.00 0.00 0.00 0.96 -0.10 54 0 20 0
26FEB26 55.00 P 1.50 1.50 1.50 1.42 -0.12 54 4 32 0
26FEB26 57.50 P 0.00 0.00 0.00 2.03 -0.13 54 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 2.77 -0.18 53 0 53 0
26FEB26 62.50 P 0.00 0.00 0.00 3.67 -0.20 53 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 4.76 -0.37 53 0 146 0
26FEB26 67.50 P 0.00 0.00 0.00 6.09 -0.41 54 0 51 0
26FEB26 70.00 P 0.00 0.00 0.00 7.65 -0.39 55 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 9.15 -0.47 55 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 11.08 -0.14 57 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 12.94 -0.17 58 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 14.93 +0.03 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 16.74 -0.55 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.16 +0.20 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.40 +0.05 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.69 -0.47 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.93 +0.03 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.10 -0.11 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.46 +0.01 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.65 -0.48 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.48 -0.47 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.68 -0.28 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.31 -0.45 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 55 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 0.07 -0.02 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.03 55 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.38 -0.05 55 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.47 -0.05 55 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.07 55 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.65 -0.09 55 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.77 -0.09 55 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.90 -0.09 55 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 1.06 -0.06 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.19 -0.10 54 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.68 -0.12 54 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 2.28 -0.16 54 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 3.01 -0.19 54 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 3.85 -0.24 54 0 208 0
30MAR26 62.50 P 0.00 0.00 0.00 4.86 -0.31 54 0 126 0
30MAR26 65.00 P 0.00 0.00 0.00 6.01 -0.40 54 0 103 0
30MAR26 67.50 P 0.00 0.00 0.00 7.41 -0.33 55 0 66 0
30MAR26 70.00 P 0.00 0.00 0.00 8.87 -0.41 55 0 140 0
30MAR26 72.50 P 0.00 0.00 0.00 10.51 -0.44 56 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 12.29 -0.45 57 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 14.21 -0.41 58 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 16.09 -0.42 58 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 18.09 -0.44 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.14 -0.45 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 22.30 -0.25 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.48 -0.47 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.43 -0.22 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.05 -0.49 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.40 -0.02 66 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.71 -0.13 67 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 35.87 -0.08 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.61 +0.09 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.57 -0.42 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.06 -0.08 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.97 -0.96 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.79 -0.64 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.23 -0.35 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.65 -0.58 70 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 0.01 -0.01 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.03 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.04 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.04 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 -0.05 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 -0.05 56 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 -0.05 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 -0.10 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.31 -0.08 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.47 -0.08 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.64 -0.14 55 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.92 -0.09 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.14 -0.10 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.37 -0.10 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.61 -0.04 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.82 -0.12 55 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.53 -0.12 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.38 -0.15 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.27 -0.23 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.34 -0.26 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 7.48 -0.33 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 8.78 -0.37 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.19 -0.42 55 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 11.72 -0.44 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 13.35 -0.48 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.07 -0.49 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.87 -0.12 57 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 18.82 -0.19 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 20.70 -0.41 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.66 -0.38 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.65 -0.40 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 26.72 -0.29 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.81 -0.41 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.95 -0.43 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.16 -0.10 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.26 -0.56 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.63 -0.07 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.60 -0.81 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.18 -0.33 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.51 -0.12 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.80 -0.61 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.11 -0.36 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.46 -0.07 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.74 -0.31 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.27 -0.08 57 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 -0.11 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.60 -0.11 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.07 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 -0.13 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.14 -0.15 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 -0.15 56 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.61 -0.14 56 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.84 -0.17 56 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.12 -0.19 56 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.42 -0.19 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.71 -0.19 56 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.01 -0.19 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.31 -0.23 56 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 5.22 -0.24 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.14 -0.26 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 7.22 -0.29 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 -0.30 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.62 -0.28 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.99 -0.36 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.45 -0.40 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.99 -0.43 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 15.64 -0.45 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.35 -0.48 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 -0.49 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.09 -0.27 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.90 -0.52 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.87 -0.47 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.78 -0.07 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.77 -0.20 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.78 -0.39 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.88 -0.07 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.98 -0.43 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.10 -0.32 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 39.27 -0.53 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.50 -0.14 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.73 -0.54 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.98 -0.54 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.25 -0.54 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.52 -0.26 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.78 -0.22 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.04 -0.61 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 -0.11 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.24 -0.10 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.62 -0.10 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.56 -0.16 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 7.61 -0.20 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.74 -0.25 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.97 -0.29 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.30 -0.32 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.71 -0.34 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.20 -0.37 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.77 -0.40 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 -0.42 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.13 -0.44 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.90 -0.46 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.69 -0.51 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.56 -0.48 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.46 -0.41 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.46 -0.37 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.46 -0.34 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.30 -0.47 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.44 -0.32 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.48 -0.38 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.61 -0.37 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.76 -0.34 62 0 0 0
TOTAL PUT 238 12,354 -136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.60
30DEC25 70.00 C 0.00 0.00 0.00 83.67 -0.10 137 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.17 -0.11 119 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.67 -0.11 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.17 -0.11 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.68 -0.10 116 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.18 -0.11 102 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.68 -0.11 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.18 -0.11 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.69 -0.10 97 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.19 -0.11 86 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.69 -0.11 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.19 -0.11 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.70 -0.10 79 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.20 -0.11 71 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.70 -0.11 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.20 -0.11 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.71 -0.10 63 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.21 -0.11 56 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.71 -0.11 44 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.21 -0.11 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.71 -0.11 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.22 -0.11 42 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.72 -0.11 34 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.22 -0.11 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.72 -0.12 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.23 -0.11 29 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.73 -0.11 23 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.23 -0.11 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.73 -0.12 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.24 -0.11 16 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.74 -0.11 11 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.24 -0.11 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.74 -0.12 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.38 -0.11 5 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.13 -0.04 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 13 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.94 -0.11 43 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.45 -0.11 42 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.96 -0.10 41 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.46 -0.11 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.97 -0.11 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.48 -0.11 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.99 -0.11 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.50 -0.11 24 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.01 -0.11 26 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.52 -0.11 25 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.03 -0.11 24 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.54 -0.11 23 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.04 -0.12 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.55 -0.11 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.06 -0.11 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.57 -0.11 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.08 -0.11 10 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.59 -0.11 10 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.10 -0.11 9 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.61 -0.11 8 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.12 -0.11 6 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.62 -0.12 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.15 -0.12 4 0 79 0
29JAN26 152.50 C 1.55 1.55 1.55 1.92 -0.10 4 300 640 +300
29JAN26 155.00 C 0.00 0.00 0.00 0.51 -0.05 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.38 -0.11 13 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.89 -0.11 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.41 -0.11 10 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.92 -0.11 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.44 -0.11 8 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.95 -0.11 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.47 -0.11 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.98 -0.11 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.50 -0.11 2 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.09 -0.11 2 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.51 -0.05 2 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 -0.01 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.57 -0.10 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.09 -0.10 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.60 -0.11 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.12 -0.10 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.63 -0.11 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.15 -0.11 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.67 -0.10 39 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.18 -0.11 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.70 -0.10 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.21 -0.11 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.73 -0.11 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.25 -0.10 30 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.76 -0.11 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.28 -0.11 24 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.80 -0.10 26 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.31 -0.11 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.83 -0.11 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.34 -0.11 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.86 -0.11 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.38 -0.10 18 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.89 -0.11 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.41 -0.11 14 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.92 -0.11 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.44 -0.11 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.96 -0.11 11 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.99 -0.11 7 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.51 -0.10 8 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.02 -0.11 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.54 -0.11 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30MAR26 152.50 C 2.70 2.70 2.70 2.09 -0.11 1 50 0 -50
30MAR26 155.00 C 0.00 0.00 0.00 0.51 -0.05 2 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.01 2 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.67 -0.10 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.18 -0.11 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.70 -0.10 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.22 -0.10 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.73 -0.11 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.25 -0.10 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.76 -0.11 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.28 -0.11 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.80 -0.10 22 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.31 -0.11 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.83 -0.11 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.35 -0.10 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.86 -0.11 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.38 -0.10 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.89 -0.11 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.41 -0.11 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.93 -0.10 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.44 -0.11 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.96 -0.11 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.48 -0.10 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.99 -0.11 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 -0.10 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.02 -0.11 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.54 -0.11 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.06 -0.10 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.09 -0.11 1 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.51 -0.05 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.18 -0.11 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.70 -0.10 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.22 -0.10 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.73 -0.11 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.25 -0.10 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.76 -0.11 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.28 -0.11 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.80 -0.10 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.31 -0.11 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.83 -0.11 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.35 -0.10 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.86 -0.11 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.38 -0.10 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.89 -0.11 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.41 -0.11 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.93 -0.10 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.44 -0.11 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.96 -0.11 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.48 -0.10 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.99 -0.11 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.51 -0.10 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.02 -0.11 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.54 -0.11 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.06 -0.10 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.57 -0.11 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.09 -0.11 1 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.51 -0.05 1 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -0.01 1 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 1 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.44 -0.11 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.98 -0.11 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.56 -0.11 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.14 -0.11 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.72 -0.11 2 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.30 -0.11 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.88 -0.11 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.46 -0.11 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.71 -0.07 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.90 +0.03 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.13 +0.03 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 1 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 350 7,773 +250
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.00 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.44 +0.08 5 0 0 -153
30DEC25 157.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 -1
30DEC25 162.50 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.40 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.90 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.40 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.40 +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 47 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 42 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 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 19 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 0.00 0.00 0.01 0.00 9 0 1,206 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 1,060 0
29JAN26 147.50 P 0.38 0.38 0.33 0.01 0.00 5 43 1,335 +43
29JAN26 150.00 P 0.35 0.35 0.35 0.02 0.00 4 100 1,154 +100
29JAN26 152.50 P 0.00 0.00 0.00 0.30 +0.02 4 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 1.51 +0.07 4 0 3 -1
29JAN26 157.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.40 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.90 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.40 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.40 +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 0.30 +0.02 3 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.51 +0.07 3 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.40 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.90 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.40 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.40 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 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 26 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 23 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 11 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 0.04 +0.02 1 0 22 0
30MAR26 152.50 P 0.03 0.20 0.03 1.27 +0.07 0 301 381 +301
30MAR26 155.00 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.25 +0.12 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.73 +0.11 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.21 +0.11 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.70 +0.11 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.18 +0.11 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.66 +0.11 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.15 +0.11 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.63 +0.11 0 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 25 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 16 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.05 +0.02 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.30 +0.10 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.76 +0.11 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.25 +0.12 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.73 +0.11 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.21 +0.11 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.70 +0.11 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.18 +0.11 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.66 +0.11 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.15 +0.11 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.63 +0.11 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.06 +0.03 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.30 +0.10 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.76 +0.11 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.25 +0.12 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.73 +0.11 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.21 +0.11 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.70 +0.11 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.18 +0.11 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.66 +0.11 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.15 +0.11 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.63 +0.11 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 0.00 1 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.06 +0.03 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.32 +0.12 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.77 +0.12 1 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.74 +0.12 3 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.22 +0.12 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.70 +0.11 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.19 +0.12 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.67 +0.12 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.15 +0.11 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.64 +0.12 7 0 0 0
TOTAL PUT 444 20,301 +289
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$ 83.25
30DEC25 21.00 C 0.00 0.00 0.00 62.41 +1.84 367 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 61.27 +1.70 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 60.42 +1.85 346 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 59.42 +1.85 335 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 58.42 +1.84 324 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 57.27 +1.69 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 56.70 +2.12 363 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 55.43 +1.85 297 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 54.72 +2.14 344 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 53.44 +1.86 282 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 52.28 +1.70 155 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 51.43 +1.85 262 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 50.28 +1.70 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 49.43 +1.84 246 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 48.44 +1.85 241 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 47.44 +1.85 234 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 46.44 +1.85 226 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 45.29 +1.70 145 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 44.44 +1.85 213 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 43.29 +1.70 129 0 9 0
30DEC25 41.00 C 0.00 0.00 0.00 42.44 +1.85 199 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 41.45 +1.86 195 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 40.45 +1.86 189 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 39.46 +1.86 184 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 38.45 +1.85 177 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.81 +2.21 212 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.29 +1.69 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.46 +1.86 161 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.45 +1.85 154 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.46 +1.86 150 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 30.96 +1.86 137 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.30 +1.69 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.26 +2.15 139 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.47 +1.91 102 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.29 +2.22 114 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.49 +1.87 82 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.01 +1.89 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 13.52 +1.85 63 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 11.05 +1.61 54 0 137 0
30DEC25 75.00 C 0.00 0.00 0.00 8.59 +1.76 45 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 6.00 +1.35 30 0 55 0
30DEC25 80.00 C 3.80 4.74 3.80 3.91 +1.09 31 2 93 -1
30DEC25 82.50 C 1.27 2.93 1.27 2.19 +0.66 30 52 83 +34
30DEC25 85.00 C 0.62 1.50 0.61 1.06 +0.35 30 66 155 +22
30DEC25 87.50 C 0.50 0.80 0.43 0.44 +0.14 30 26 434 +7
30DEC25 90.00 C 0.20 0.30 0.15 0.16 +0.05 31 31 544 -15
30DEC25 92.50 C 0.10 0.10 0.08 0.05 +0.01 31 34 429 +31
30DEC25 95.00 C 0.06 0.06 0.06 0.02 +0.01 33 2 120 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 641 0
30DEC25 100.00 C 0.04 0.04 0.04 0.01 0.00 40 3 439 -3
30DEC25 102.50 C 0.05 0.05 0.05 0.01 0.00 45 2 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC25 110.00 C 0.04 0.04 0.04 0.01 0.00 58 2 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC25 120.00 C 0.03 0.03 0.03 0.01 0.00 75 1 324 -1
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 78 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 26.28 +2.10 67 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.49 +1.66 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.29 +1.87 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.63 +1.27 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.29 +1.61 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.37 +1.83 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.59 +1.13 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.20 +1.49 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.20 +1.17 42 0 2 0
29JAN26 80.00 C 7.25 7.25 7.25 6.54 +0.94 41 1 2 +1
29JAN26 82.50 C 5.22 5.45 5.22 5.23 +0.85 42 17 34 +1
29JAN26 85.00 C 4.41 4.41 4.41 4.05 +0.69 42 16 137 -16
29JAN26 87.50 C 2.46 3.16 2.46 3.10 +0.55 42 11 36 -1
29JAN26 90.00 C 2.41 2.65 2.38 2.30 +0.42 42 19 66 +13
29JAN26 92.50 C 2.02 2.02 2.02 1.65 +0.26 41 3 28 0
29JAN26 95.00 C 1.48 1.48 1.48 1.23 +0.24 42 5 66 0
29JAN26 97.50 C 1.13 1.13 0.98 0.89 +0.17 42 13 72 +10
29JAN26 100.00 C 0.00 0.00 0.00 0.63 +0.13 42 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.44 +0.09 42 0 50 0
29JAN26 105.00 C 0.38 0.38 0.38 0.30 +0.06 42 2 3 -1
29JAN26 107.50 C 0.30 0.30 0.30 0.20 +0.04 42 2 23 +2
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 1 0
29JAN26 115.00 C 0.11 0.11 0.10 0.06 +0.01 42 36 120 +15
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 26.49 +1.92 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.82 +1.99 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.36 +1.37 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.70 +0.94 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.58 +1.43 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.60 +0.99 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.53 +1.74 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.70 +1.86 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.45 +0.84 41 0 0 0
26FEB26 80.00 C 7.24 7.24 7.24 8.25 +0.97 44 14 14 +14
26FEB26 82.50 C 0.00 0.00 0.00 6.88 +0.81 43 0 47 0
26FEB26 85.00 C 0.00 0.00 0.00 5.83 +0.77 44 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 4.84 +0.68 44 0 17 0
26FEB26 90.00 C 3.80 4.23 3.80 3.99 +0.58 44 21 18 +11
26FEB26 92.50 C 0.00 0.00 0.00 3.28 +0.51 44 0 55 0
26FEB26 95.00 C 2.97 2.97 2.97 2.68 +0.44 44 15 30 +15
26FEB26 97.50 C 2.40 2.40 2.40 2.17 +0.38 44 1 21 -1
26FEB26 100.00 C 0.00 0.00 0.00 1.73 +0.31 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.38 +0.30 44 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.05 +0.20 44 0 10 0
26FEB26 107.50 C 0.00 0.00 0.00 0.83 +0.17 44 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.65 +0.14 44 0 12 0
26FEB26 112.50 C 0.00 0.00 0.00 0.50 +0.11 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.31 +0.07 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 53.51 +1.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.91 +2.09 105 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.53 +1.70 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.54 +1.81 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.55 +1.80 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.60 +1.83 67 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 47.83 +1.96 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.12 +2.24 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.97 +2.38 85 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.70 +1.54 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.68 +2.00 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.44 +1.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.60 +1.42 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.84 +1.83 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.66 +1.99 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.45 +1.40 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.31 +2.14 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.30 +1.05 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.74 +1.55 47 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.45 +1.15 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.02 +1.74 57 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.96 +1.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.77 +1.13 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.92 +1.57 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.16 +1.05 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.34 +1.88 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.09 +1.32 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.27 +1.40 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.95 +0.85 43 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 14.26 +0.86 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.69 +0.93 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.25 +0.82 45 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 10.16 +0.94 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 8.87 +0.82 46 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 7.75 +0.74 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 6.84 +0.76 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 5.95 +0.68 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 5.17 +0.61 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 4.48 +0.58 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.88 +0.50 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.35 +0.47 48 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.83 +0.39 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.44 +0.43 48 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.01 +0.31 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.70 +0.27 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.44 +0.24 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.21 +0.20 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.02 +0.17 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.86 +0.15 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.72 +0.13 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.60 +0.11 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.51 +0.10 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 38.64 +1.65 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.45 +1.34 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.74 +1.60 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.33 +2.12 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.79 +1.45 49 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.08 +2.13 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.56 +1.39 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.99 +2.02 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.44 +1.28 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.02 +1.74 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.54 +0.98 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.42 +1.73 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.96 +0.87 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.54 +0.93 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.96 +1.70 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.57 +1.60 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.96 +1.47 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 12.63 +0.82 48 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 11.55 +0.80 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.55 +0.73 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.63 +0.72 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.79 +0.64 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.02 +0.63 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.32 +0.55 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.68 +0.56 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.09 +0.48 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.63 +0.57 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 5.11 +0.56 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 4.63 +0.45 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.20 +0.44 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.80 +0.37 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.34 +0.33 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.02 +0.30 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.73 +0.28 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.47 +0.26 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.23 +0.23 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.02 +0.22 49 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 30.38 +1.25 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.08 +1.68 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.14 +1.54 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.95 +1.01 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.43 +1.08 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.16 +1.18 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.41 +0.82 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.35 +0.91 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.82 +0.77 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.84 +0.90 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.65 +0.72 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.80 +0.83 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 13.90 +0.86 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.01 +0.86 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.16 +0.80 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.30 +0.70 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.60 +0.70 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.89 +0.64 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 9.28 +0.68 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.74 +0.75 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.17 +0.68 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.61 +0.67 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.09 +0.56 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.61 +0.54 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.15 +0.50 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.73 +0.47 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.34 +0.45 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.97 +0.55 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.50 +0.39 50 0 0 0
29SEP26 130.00 C 4.80 4.80 4.80 4.32 +0.50 51 3 6 +3
30DEC26 57.50 C 0.00 0.00 0.00 32.24 +1.72 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.39 +1.69 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.74 +1.46 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.07 +1.16 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.92 +1.45 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.30 +1.43 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.96 +1.38 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.72 +1.37 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.68 +1.60 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.55 +1.54 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.41 +0.97 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.46 +0.95 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.42 +0.85 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.53 +0.80 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 14.69 +0.80 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.90 +0.76 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.15 +0.72 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.46 +0.71 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.80 +0.90 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.23 +0.82 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.65 +0.78 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.10 +0.76 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.58 +0.73 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.12 +0.73 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.63 +0.69 52 0 100 0
TOTAL CALL 400 8,131 +138
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 273 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 211 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
30DEC25 72.50 P 0.08 0.08 0.08 0.01 -0.03 32 10 349 -10
30DEC25 75.00 P 0.13 0.13 0.10 0.04 -0.12 30 34 270 +6
30DEC25 77.50 P 0.45 0.59 0.19 0.18 -0.32 31 59 167 +4
30DEC25 80.00 P 1.05 1.05 0.51 0.59 -0.65 31 25 297 -6
30DEC25 82.50 P 2.02 2.02 1.09 1.36 -1.06 30 35 91 -1
30DEC25 85.00 P 3.70 3.70 2.52 2.75 -1.37 30 110 828 -91
30DEC25 87.50 P 4.30 4.30 4.30 4.65 -1.71 31 1 125 -1
30DEC25 90.00 P 7.00 7.00 7.00 6.82 -1.73 29 1 212 +1
30DEC25 92.50 P 0.00 0.00 0.00 9.26 -1.81 30 0 92 0
30DEC25 95.00 P 0.00 0.00 0.00 11.75 -1.82 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.25 -1.81 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.75 -1.80 0 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 19.25 -2.33 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.40 -1.14 101 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.25 -1.82 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.93 -1.64 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.25 -1.83 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.75 -1.82 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.25 -1.82 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.93 -1.65 113 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.25 -1.78 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.75 -1.76 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.25 -1.80 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 47.45 -1.16 165 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.08 -0.05 42 0 28 0
29JAN26 65.00 P 0.00 0.00 0.00 0.16 -0.09 42 0 58 0
29JAN26 67.50 P 0.40 0.43 0.39 0.31 -0.16 42 64 85 +34
29JAN26 70.00 P 0.00 0.00 0.00 0.55 -0.25 42 0 136 0
29JAN26 72.50 P 1.02 1.02 0.88 0.92 -0.36 42 101 292 +37
29JAN26 75.00 P 1.31 1.49 1.31 1.46 -0.47 42 17 139 +10
29JAN26 77.50 P 2.22 2.22 2.22 2.20 -0.57 42 1 95 0
29JAN26 80.00 P 2.78 3.08 2.78 3.10 -0.72 42 4 1,166 0
29JAN26 82.50 P 0.00 0.00 0.00 4.11 -1.00 41 0 165 0
29JAN26 85.00 P 5.30 5.30 5.30 5.56 -1.03 42 1 68 0
29JAN26 87.50 P 0.00 0.00 0.00 7.09 -1.20 42 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 9.04 -1.35 44 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 11.00 -1.16 45 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 13.08 -1.26 46 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.33 -1.20 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 17.39 -1.44 46 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.29 -2.29 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.40 -1.22 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.29 -1.79 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.93 -1.70 51 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.25 -1.83 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.75 -1.82 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.26 -2.07 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.93 -1.65 63 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.25 -1.86 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.75 -1.80 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.25 -1.88 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 47.45 -1.16 89 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 3 0
26FEB26 60.00 P 0.38 0.38 0.38 0.24 -0.06 44 3 15 -3
26FEB26 62.50 P 0.00 0.00 0.00 0.40 -0.10 44 0 0 0
26FEB26 65.00 P 0.80 0.80 0.80 0.64 -0.16 44 12 28 0
26FEB26 67.50 P 0.00 0.00 0.00 0.98 -0.22 44 0 31 0
26FEB26 70.00 P 0.00 0.00 0.00 1.44 -0.28 44 0 7 0
26FEB26 72.50 P 0.00 0.00 0.00 2.03 -0.37 44 0 114 0
26FEB26 75.00 P 2.67 2.82 2.67 2.76 -0.39 44 40 56 -2
26FEB26 77.50 P 3.54 3.54 3.54 3.54 -0.61 44 2 183 +2
26FEB26 80.00 P 4.56 4.56 4.36 4.55 -0.73 44 31 91 +21
26FEB26 82.50 P 0.00 0.00 0.00 5.81 -0.75 44 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 7.17 -0.85 44 0 26 0
26FEB26 87.50 P 8.55 8.55 8.55 8.59 -1.06 44 9 68 +9
26FEB26 90.00 P 0.00 0.00 0.00 10.55 -0.47 46 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 12.39 -0.89 46 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 13.67 -1.58 42 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 16.38 -0.92 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.10 -1.37 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.07 -1.63 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.06 -0.99 52 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.36 -1.06 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.85 -1.25 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.90 -1.21 53 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.50 -1.13 57 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.09 -1.24 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.32 -0.07 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.51 -0.07 48 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.73 -0.13 47 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 1.05 -0.22 47 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.50 -0.25 48 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.03 -0.30 48 0 7 0
30MAR26 70.00 P 0.00 0.00 0.00 2.66 -0.37 48 0 107 0
30MAR26 72.50 P 0.00 0.00 0.00 3.37 -0.46 47 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.20 -0.53 47 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.16 -0.62 47 0 113 0
30MAR26 80.00 P 6.30 6.30 6.30 6.26 -0.71 47 1 74 +1
30MAR26 82.50 P 0.00 0.00 0.00 7.48 -0.81 47 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 8.99 -0.74 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 10.49 -0.83 48 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 11.95 -1.05 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.09 -1.12 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.87 -1.22 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 17.12 -1.40 46 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 19.91 -0.76 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.67 -1.07 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.04 -0.89 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.68 -1.40 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.23 -1.04 51 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.31 -1.39 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.82 -1.23 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.14 -1.26 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.93 -1.86 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.77 -1.41 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.91 -1.67 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.13 -1.00 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.45 -1.16 61 0 0 0
29JUN26 46.00 P 0.77 0.77 0.77 0.38 -0.07 48 2 4 -2
29JUN26 47.00 P 0.00 0.00 0.00 0.44 -0.08 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 -0.09 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 -0.08 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.69 -0.11 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.00 -0.13 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.34 -0.14 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.72 -0.20 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.22 -0.25 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 2.77 -0.42 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.57 -0.35 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.32 -0.46 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.23 -0.37 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.15 -0.41 49 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.16 -0.50 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.26 -0.50 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.46 -0.56 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 10.77 -0.64 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.16 -0.67 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.65 -0.71 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.22 -0.75 49 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.87 -0.84 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.77 -0.83 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.51 -0.92 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.36 -0.91 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.93 -1.25 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.27 -1.07 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.58 -0.78 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.27 -1.04 50 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.50 -1.00 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.96 -1.69 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.84 -1.13 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.37 -1.67 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.23 -1.08 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.45 -1.32 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.78 -1.28 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.74 -1.58 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.23 -0.26 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.94 -0.30 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.63 -0.39 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.55 -0.41 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.43 -0.34 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.38 -0.37 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.37 -0.49 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.53 -0.49 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.66 -0.55 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.98 -0.52 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.27 -0.63 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.77 -0.64 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.27 -0.65 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.76 -0.76 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.39 -0.89 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.45 -0.52 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.02 -0.81 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.00 -0.67 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.98 -0.56 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.86 -0.62 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.62 -0.93 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.56 -0.92 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.72 -0.74 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.53 -1.06 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.52 -1.49 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.92 -0.78 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.92 -0.95 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.04 -1.06 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.50 -1.81 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.41 -1.24 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.61 -0.29 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.36 -0.34 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.18 -0.43 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.09 -0.43 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.05 -0.34 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.22 -0.41 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.19 -0.40 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.36 -0.65 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 12.61 -0.47 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.92 -0.75 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.30 -0.80 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.75 -0.85 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.26 -0.90 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.83 -0.95 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 21.46 -1.06 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.98 -1.20 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.91 -1.06 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.18 -0.09 53 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.63 -0.99 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.48 -1.04 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.38 -1.06 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.17 -1.20 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.13 -1.25 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.10 -1.28 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.11 -1.43 52 0 0 0
TOTAL PUT 563 11,374 +9
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$ 111.30
19DEC25 87.50 C 0.00 0.00 0.00 23.80 -0.90 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 21.30 -0.90 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 18.80 -0.90 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 16.30 -0.90 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 13.80 -0.90 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 11.30 -0.90 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 8.80 -0.90 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 6.30 -1.04 0 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 3.80 -0.91 0 0 0 -4
19DEC25 110.00 C 1.50 1.90 1.30 1.30 -1.03 0 63 2 -27
19DEC25 112.50 C 0.24 0.51 0.02 0.00 -0.51 0 428 237 +112
19DEC25 115.00 C 0.08 0.08 0.03 0.00 -0.03 0 32 244 +2
19DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
19DEC25 120.00 C 0.02 0.02 0.02 0.00 -0.01 0 50 261 0
19DEC25 122.50 C 0.02 0.03 0.02 0.00 -0.01 0 28 273 0
19DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
19DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 23.96 -0.97 106 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 21.45 -0.98 93 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 18.84 -0.91 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 16.34 -0.91 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 13.84 -0.91 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 11.34 -0.91 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 8.85 -0.91 27 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 6.37 -0.97 24 0 3 0
24DEC25 107.50 C 0.00 0.00 0.00 4.11 -0.85 28 0 22 0
24DEC25 110.00 C 2.82 2.82 2.49 2.01 -0.81 23 14 88 +6
24DEC25 112.50 C 1.11 1.13 0.70 0.74 -0.55 23 207 371 +131
24DEC25 115.00 C 0.39 0.50 0.29 0.20 -0.29 24 119 309 +74
24DEC25 117.50 C 0.15 0.15 0.15 0.04 -0.09 24 2 190 -2
24DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 56.31 -0.95 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.81 -0.92 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.32 -0.94 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.93 -0.84 143 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 46.43 -0.81 133 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.83 -0.94 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.33 -0.90 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 38.84 -0.94 0 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 36.41 -0.84 94 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 33.95 -0.75 95 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 31.41 -0.90 79 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 28.92 -0.79 74 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 26.35 -0.85 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 23.96 -0.97 66 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 21.58 -0.85 70 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 18.89 -0.91 34 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.39 -0.91 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 13.89 -0.91 0 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 11.40 -0.91 23 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 8.93 -0.90 23 0 623 0
30DEC25 105.00 C 0.00 0.00 0.00 6.53 -0.89 22 0 96 0
30DEC25 107.50 C 5.15 5.15 5.15 4.48 -0.71 25 15 191 +15
30DEC25 110.00 C 3.00 3.15 2.60 2.51 -0.80 22 973 1,710 +767
30DEC25 112.50 C 1.58 1.81 1.21 1.26 -0.54 22 838 882 +231
30DEC25 115.00 C 0.80 1.07 0.60 0.57 -0.32 23 397 5,631 -34
30DEC25 117.50 C 0.44 0.58 0.31 0.20 -0.16 23 796 2,681 +97
30DEC25 120.00 C 0.28 0.35 0.22 0.06 -0.07 23 451 6,243 +224
30DEC25 122.50 C 0.16 0.25 0.16 0.02 -0.02 24 675 2,784 +179
30DEC25 125.00 C 0.18 0.18 0.14 0.01 0.00 26 460 5,662 +369
30DEC25 127.50 C 0.12 0.13 0.11 0.01 0.00 30 285 2,577 +210
30DEC25 130.00 C 0.10 0.10 0.10 0.01 0.00 34 78 7,398 -8
30DEC25 132.50 C 0.08 0.08 0.08 0.01 0.00 37 10 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,218 0
30DEC25 140.00 C 0.05 0.05 0.05 0.01 0.00 48 5 4,602 -5
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,527 0
30DEC25 155.00 C 0.03 0.03 0.03 0.01 0.00 66 5 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 889 0
30DEC25 160.00 C 0.03 0.03 0.03 0.01 0.00 72 5 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 107 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 111 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 115 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 119 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 123 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 127 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 131 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 134 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 138 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 141 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 148 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 151 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 154 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 157 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 160 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 163 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 166 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 172 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 177 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 31.60 -0.82 37 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.12 -0.82 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.66 -0.83 36 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.21 -0.83 36 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.65 -0.96 27 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 19.19 -0.91 26 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 16.77 -0.92 26 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.42 -0.91 26 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.17 -0.90 27 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 10.28 -0.38 29 0 0 0
29JAN26 105.00 C 8.96 8.96 8.37 7.89 -1.04 25 130 98 +97
29JAN26 107.50 C 0.00 0.00 0.00 6.58 -0.39 28 0 14 0
29JAN26 110.00 C 5.30 5.30 5.30 5.00 -0.45 27 10 1,090 +10
29JAN26 112.50 C 4.15 4.53 3.68 3.68 -0.67 27 520 343 -35
29JAN26 115.00 C 3.14 3.43 2.80 2.72 -0.57 27 628 1,260 +298
29JAN26 117.50 C 2.49 2.58 2.15 1.92 -0.47 27 224 1,117 +47
29JAN26 120.00 C 1.91 1.91 1.61 1.31 -0.38 27 105 2,986 -7
29JAN26 122.50 C 1.40 1.50 1.28 0.87 -0.30 27 88 765 -66
29JAN26 125.00 C 1.12 1.14 0.99 0.57 -0.22 27 149 1,311 +38
29JAN26 127.50 C 0.82 0.82 0.77 0.36 -0.16 27 76 1,546 +1
29JAN26 130.00 C 0.67 0.69 0.67 0.22 -0.11 27 49 1,066 +19
29JAN26 132.50 C 0.00 0.00 0.00 0.13 -0.08 27 0 849 0
29JAN26 135.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 713 0
29JAN26 137.50 C 0.36 0.36 0.35 0.05 -0.03 27 36 828 +36
29JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,858 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 429 0
29JAN26 152.50 C 0.16 0.16 0.16 0.01 0.00 32 4 447 +4
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.01 -0.81 42 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.58 -0.81 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.15 -0.82 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.73 -0.82 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.63 -0.52 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.27 -0.33 36 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 17.41 -0.91 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.23 -0.91 28 0 0 0
26FEB26 100.00 C 14.40 14.40 14.40 13.17 -0.89 28 1 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.24 -0.87 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.48 -0.84 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.96 -0.57 28 0 170 0
26FEB26 110.00 C 7.00 7.00 6.57 6.44 -0.79 28 61 314 +61
26FEB26 112.50 C 5.78 5.83 5.48 5.32 -0.57 28 343 1,360 +305
26FEB26 115.00 C 4.71 4.84 4.36 4.31 -0.51 29 249 2,783 +105
26FEB26 117.50 C 0.00 0.00 0.00 3.39 -0.57 28 0 1,665 0
26FEB26 120.00 C 3.14 3.14 3.14 2.63 -0.51 28 4 329 0
26FEB26 122.50 C 2.72 2.72 2.49 2.02 -0.43 28 35 506 +20
26FEB26 125.00 C 2.23 2.25 2.00 1.53 -0.36 28 36 4,336 +4
26FEB26 127.50 C 1.89 1.89 1.89 1.14 -0.31 28 15 2,070 -15
26FEB26 130.00 C 0.00 0.00 0.00 0.84 -0.25 28 0 432 0
26FEB26 132.50 C 0.00 0.00 0.00 0.61 -0.21 28 0 331 0
26FEB26 135.00 C 0.00 0.00 0.00 0.44 -0.16 28 0 438 0
26FEB26 137.50 C 0.88 0.88 0.88 0.31 -0.13 28 59 894 +59
26FEB26 140.00 C 0.00 0.00 0.00 0.22 -0.10 28 0 461 0
26FEB26 142.50 C 0.00 0.00 0.00 0.15 -0.08 28 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 294 0
30MAR26 55.00 C 0.00 0.00 0.00 56.84 -0.64 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.37 -0.60 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.92 -0.61 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 49.33 -0.74 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.69 -0.04 67 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.53 -0.64 46 0 0 0
30MAR26 70.00 C 42.60 42.70 42.50 42.10 -0.76 45 571 576 +571
30MAR26 72.50 C 0.00 0.00 0.00 39.58 -0.75 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.28 -0.64 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.86 -0.65 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.46 -0.76 40 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.06 -0.65 38 0 0 0
30MAR26 85.00 C 27.82 27.82 27.82 27.82 -0.49 38 60 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.37 -0.58 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.12 -0.60 35 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.36 -0.17 37 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 18.67 -0.95 32 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 16.71 -0.94 32 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 14.87 -0.92 32 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 13.14 -0.91 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.54 -0.89 32 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.22 -0.44 33 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 8.79 -0.63 32 1,000 1,466 +1,000
30MAR26 112.50 C 0.00 0.00 0.00 7.64 -0.62 33 0 1,272 0
30MAR26 115.00 C 6.76 6.76 6.76 6.64 -0.64 33 1 7,884 0
30MAR26 117.50 C 6.08 6.21 6.08 5.65 -0.65 33 12 1,353 -12
30MAR26 120.00 C 0.00 0.00 0.00 4.78 -0.67 33 0 2,503 0
30MAR26 122.50 C 0.00 0.00 0.00 4.03 -0.60 33 0 532 0
30MAR26 125.00 C 3.92 3.92 3.92 3.37 -0.55 33 5 5,220 0
30MAR26 127.50 C 0.00 0.00 0.00 2.80 -0.51 33 0 1,078 0
30MAR26 130.00 C 3.09 3.09 3.09 2.32 -0.45 33 6 3,592 +6
30MAR26 132.50 C 3.00 3.00 3.00 1.91 -0.40 33 2 655 -2
30MAR26 135.00 C 0.00 0.00 0.00 1.57 -0.35 33 0 1,103 0
30MAR26 137.50 C 2.09 2.09 2.08 1.28 -0.31 33 26 865 -26
30MAR26 140.00 C 1.84 1.84 1.84 1.04 -0.27 32 4 10,101 0
30MAR26 142.50 C 0.00 0.00 0.00 0.84 -0.24 32 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.67 -0.21 32 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.54 -0.18 32 0 312 0
30MAR26 150.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 6,401 0
30MAR26 152.50 C 1.15 1.15 1.15 0.34 -0.13 32 6 396 +6
30MAR26 155.00 C 0.00 0.00 0.00 0.27 -0.11 32 0 358 0
30MAR26 157.50 C 0.00 0.00 0.00 0.22 -0.09 32 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.13 -0.07 32 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 33 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 56.94 -0.77 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.48 -0.76 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.00 -0.79 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.45 -0.72 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.69 -0.04 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.59 -0.74 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.18 -0.74 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.90 -0.63 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.53 -0.61 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.16 -0.62 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.83 -0.61 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.54 -0.61 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.30 -0.62 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.14 -0.76 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.07 -0.58 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.96 -0.77 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.67 -0.09 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.90 -0.40 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.82 -0.85 35 0 2 0
29JUN26 102.50 C 15.62 15.62 15.62 15.28 -0.85 35 4 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.89 -0.81 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.51 -0.71 35 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.44 -0.50 35 0 662 0
29JUN26 112.50 C 10.71 10.93 10.30 10.45 -0.49 36 500 1,272 +487
29JUN26 115.00 C 0.00 0.00 0.00 9.38 -0.59 36 0 1,224 0
29JUN26 117.50 C 0.00 0.00 0.00 8.54 -0.49 36 0 516 0
29JUN26 120.00 C 8.17 8.17 8.17 7.64 -0.68 36 1 1,612 0
29JUN26 122.50 C 0.00 0.00 0.00 6.89 -0.60 36 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.15 -0.60 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.49 -0.52 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 4.91 -0.51 36 0 1,893 0
29JUN26 132.50 C 0.00 0.00 0.00 4.34 -0.51 36 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 3.89 -0.41 36 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.46 -0.42 36 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 3.03 -0.42 36 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.72 -0.33 36 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.41 -0.33 36 0 381 0
29JUN26 147.50 C 0.00 0.00 0.00 2.10 -0.33 35 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 1.88 -0.26 35 0 387 0
29JUN26 152.50 C 3.00 3.00 2.80 1.66 -0.26 35 30 334 +5
29JUN26 155.00 C 2.50 2.50 2.50 1.44 -0.26 35 2 253 0
29JUN26 157.50 C 2.57 2.57 2.57 1.28 -0.21 35 25 302 0
29JUN26 160.00 C 2.20 2.20 2.20 1.13 -0.20 35 1 160 +1
29JUN26 162.50 C 2.06 2.06 2.06 0.99 -0.19 35 1 149 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.87 -0.16 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 56.94 -0.77 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.48 -0.76 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.00 -0.79 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.57 -0.60 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.69 -0.07 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.76 -0.61 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.40 -0.65 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.07 -0.65 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.79 -0.63 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.56 -0.63 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.39 -0.63 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.29 -0.81 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.15 -0.76 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.36 -0.66 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.52 -0.61 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.77 -0.60 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.58 -0.13 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.05 -0.08 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.17 -0.59 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.80 -0.54 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.55 -0.79 36 0 425 0
29SEP26 107.50 C 15.61 15.61 15.31 15.21 -0.92 36 400 751 +400
29SEP26 110.00 C 14.50 14.50 14.50 14.19 -0.64 36 60 1,302 -60
29SEP26 112.50 C 0.00 0.00 0.00 13.20 -0.62 36 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.28 -0.63 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.39 -0.66 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 10.68 -0.57 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.80 -0.68 37 0 723 0
29SEP26 125.00 C 0.00 0.00 0.00 9.06 -0.59 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.36 -0.59 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.66 -0.59 37 0 286 0
29SEP26 132.50 C 7.78 7.78 7.78 7.04 -0.51 37 15 316 -5
29SEP26 135.00 C 7.24 7.24 7.24 6.50 -0.50 36 15 214 0
29SEP26 137.50 C 0.00 0.00 0.00 5.95 -0.51 36 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 5.26 -0.66 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 4.86 -0.41 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.47 -0.41 36 0 54 0
29SEP26 147.50 C 0.00 0.00 0.00 4.07 -0.41 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.82 -0.27 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.42 -0.33 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.23 -0.34 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 2.85 -0.33 36 0 13 0
29SEP26 160.00 C 4.00 4.00 4.00 2.59 -0.30 36 7 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.39 -0.26 36 0 119 0
29SEP26 165.00 C 3.66 3.66 3.66 2.25 -0.27 36 1 95 0
30DEC26 55.00 C 0.00 0.00 0.00 56.94 -0.77 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.48 -0.76 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.04 -0.75 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.64 -0.64 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.69 -0.25 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.99 -0.66 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.77 -0.65 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.60 -0.66 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.39 -0.77 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.48 -0.65 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.50 -0.65 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.61 -0.65 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.66 -0.93 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.04 -0.64 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.36 -0.63 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.77 -0.62 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.26 -0.60 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.83 -0.58 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.49 -0.71 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.08 -0.67 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.45 -0.09 37 0 0 0
30DEC26 107.50 C 18.18 18.18 17.82 17.82 -0.93 36 269 269 +269
30DEC26 110.00 C 17.19 17.19 17.19 16.86 -0.74 37 20 52 +20
30DEC26 112.50 C 16.20 16.20 15.97 15.86 -0.55 37 64 237 +64
30DEC26 115.00 C 0.00 0.00 0.00 14.95 -0.52 37 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.00 -0.74 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.21 -0.67 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.52 -0.50 37 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 11.67 -0.49 37 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 10.95 -0.41 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.26 -0.42 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.58 -0.41 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.90 -0.41 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.34 -0.34 37 0 8 0
30DEC26 140.00 C 8.85 8.85 8.60 7.82 -0.34 37 5 24 -1
TOTAL CALL 11,871 208,856 +6,042
19DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
19DEC25 107.50 P 0.01 0.02 0.01 0.00 -0.01 0 19 157 -19
19DEC25 110.00 P 0.03 0.05 0.01 0.00 -0.06 0 142 572 -60
19DEC25 112.50 P 0.55 1.35 0.40 1.20 +0.39 0 419 0 -529
19DEC25 115.00 P 3.00 3.51 2.80 3.70 +0.80 0 126 0 -339
19DEC25 117.50 P 5.50 5.50 5.45 6.20 +0.80 0 4 0 -27
19DEC25 120.00 P 0.00 0.00 0.00 8.70 +0.85 0 0 0 -13
19DEC25 122.50 P 0.00 0.00 0.00 11.20 +0.62 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 13.70 +0.56 0 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 16.20 +0.89 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 18.70 +0.90 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 21.20 +0.90 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 23.70 +0.90 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 26.20 +0.90 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 28.70 +0.90 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.03 0.00 25 0 41 0
24DEC25 107.50 P 0.12 0.15 0.12 0.15 0.00 23 26 197 +15
24DEC25 110.00 P 0.48 0.60 0.44 0.66 +0.08 23 207 1,008 +51
24DEC25 112.50 P 1.56 1.80 1.32 1.86 +0.27 22 141 2,276 +91
24DEC25 115.00 P 3.30 3.80 3.20 3.80 +0.51 21 29 37 +11
24DEC25 117.50 P 0.00 0.00 0.00 6.21 +0.81 23 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 8.70 +0.85 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 11.20 +0.62 0 0 0 -4
24DEC25 125.00 P 0.00 0.00 0.00 13.70 +0.56 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 16.20 +0.89 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 18.70 +0.90 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 21.20 +0.90 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 23.70 +0.90 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 26.20 +0.90 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 725 0
30DEC25 87.50 P 0.02 0.02 0.02 0.01 0.00 52 18 147 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 0.00 0.00 0.00 0.01 0.00 25 0 7,036 0
30DEC25 102.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4,094 0
30DEC25 105.00 P 0.18 0.19 0.18 0.14 +0.03 23 7 4,333 +4
30DEC25 107.50 P 0.39 0.49 0.36 0.44 +0.07 22 228 3,158 +51
30DEC25 110.00 P 0.80 1.03 0.80 1.13 +0.19 22 464 9,531 -259
30DEC25 112.50 P 2.02 2.45 1.71 2.33 +0.34 22 1,288 2,740 +608
30DEC25 115.00 P 3.68 4.25 3.32 4.25 +0.59 24 120 7,972 +86
30DEC25 117.50 P 6.50 6.50 5.68 6.33 +0.60 23 38 3,765 -2
30DEC25 120.00 P 8.50 8.50 8.28 8.71 +0.86 22 10 11,263 +1
30DEC25 122.50 P 10.44 10.44 10.44 11.20 +0.62 0 8 1,396 -8
30DEC25 125.00 P 13.40 13.40 13.40 13.70 +0.56 0 4 4,419 -1,087
30DEC25 127.50 P 0.00 0.00 0.00 16.69 +1.09 60 0 521 -1,218
30DEC25 130.00 P 18.42 18.42 18.22 19.26 +1.46 68 500 4,458 -4,636
30DEC25 132.50 P 21.00 21.00 21.00 21.20 +0.90 0 9 397 0
30DEC25 135.00 P 23.28 23.42 23.23 23.70 +0.83 0 71 1,926 0
30DEC25 137.50 P 25.78 26.02 25.78 26.20 +0.83 0 70 234 0
30DEC25 140.00 P 28.28 28.41 28.23 28.70 +0.83 0 98 1,573 -500
30DEC25 142.50 P 30.78 30.78 30.78 31.20 +0.86 0 17 253 0
30DEC25 145.00 P 0.00 0.00 0.00 33.70 +0.90 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 36.20 +0.90 0 0 222 0
30DEC25 150.00 P 0.00 0.00 0.00 38.70 +0.90 0 0 190 0
30DEC25 152.50 P 40.70 40.70 40.70 41.20 +0.86 0 10 0 0
30DEC25 155.00 P 0.00 0.00 0.00 43.70 +0.90 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 46.20 +0.90 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 48.70 +0.90 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 51.20 +0.86 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 53.70 +0.90 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 56.20 +0.87 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 58.70 +0.90 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 61.20 +0.90 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 63.70 +0.90 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 66.20 +0.90 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 68.70 +0.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 71.20 +0.90 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.70 +0.90 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 76.20 +0.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 78.70 +0.90 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 81.20 +0.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 83.70 +0.87 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 86.20 +0.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 88.70 +0.90 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 93.70 +0.90 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 98.70 +0.90 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 103.70 +0.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 108.70 +0.90 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 113.70 +0.90 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 118.70 +0.88 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 123.70 +0.88 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 128.70 +0.90 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 133.70 +0.90 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 138.70 +0.90 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 143.70 +0.90 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 148.70 +0.90 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 153.70 +0.90 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 158.70 +0.89 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 163.70 +0.90 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 168.70 +0.90 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 173.70 +0.90 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 178.70 +0.90 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 183.70 +0.90 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 188.70 +0.90 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.07 0.00 27 0 199 0
29JAN26 95.00 P 0.31 0.33 0.31 0.14 -0.01 27 30 527 +30
29JAN26 97.50 P 0.44 0.44 0.42 0.29 0.00 27 63 330 +58
29JAN26 100.00 P 0.61 0.68 0.61 0.53 +0.02 27 5 891 +1
29JAN26 102.50 P 0.00 0.00 0.00 0.92 +0.03 27 0 1,567 0
29JAN26 105.00 P 1.43 1.52 1.36 1.45 +0.02 27 123 1,869 +123
29JAN26 107.50 P 2.08 2.20 2.05 2.17 +0.06 26 106 2,025 +90
29JAN26 110.00 P 3.21 3.25 2.98 3.14 +0.17 26 99 2,745 +77
29JAN26 112.50 P 4.34 4.34 3.99 4.46 +0.31 26 35 3,784 -35
29JAN26 115.00 P 5.79 6.15 5.58 6.15 +0.49 28 587 4,853 -1
29JAN26 117.50 P 7.45 7.50 7.45 7.88 +0.40 28 15 2,979 +15
29JAN26 120.00 P 9.55 9.55 9.55 9.93 +0.56 29 7 1,183 +7
29JAN26 122.50 P 0.00 0.00 0.00 11.72 +0.28 26 0 1,858 0
29JAN26 125.00 P 13.90 13.90 13.90 14.40 +0.76 32 4 5,936 +4
29JAN26 127.50 P 16.18 16.18 16.18 16.69 +0.69 33 15 1,603 +15
29JAN26 130.00 P 0.00 0.00 0.00 19.26 +1.37 37 0 776 0
29JAN26 132.50 P 0.00 0.00 0.00 21.20 +0.88 0 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 23.70 +0.83 0 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 26.20 +0.83 0 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 28.70 +0.83 0 0 292 -98
29JAN26 142.50 P 0.00 0.00 0.00 31.20 +0.86 0 0 4 -30
29JAN26 145.00 P 0.00 0.00 0.00 33.70 +0.90 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 36.20 +0.90 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 38.70 +0.90 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 41.20 +0.84 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 43.70 +0.90 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 46.20 +0.90 0 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 48.70 +0.90 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 51.20 +0.84 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 53.70 +0.90 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 56.20 +0.84 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 58.70 +0.90 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 61.20 +0.90 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 63.70 +0.90 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 66.20 +0.90 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 68.70 +0.90 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 71.20 +0.90 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.70 +0.90 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 76.20 +0.90 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 78.70 +0.90 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 81.20 +0.90 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 83.70 +0.87 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 86.20 +0.84 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 88.70 +0.90 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 0.26 0.26 0.26 0.06 0.00 28 60 76 +60
26FEB26 87.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.56 -0.01 28 0 1,673 0
26FEB26 97.50 P 0.00 0.00 0.00 0.88 0.00 28 0 815 0
26FEB26 100.00 P 1.28 1.28 1.28 1.32 +0.01 28 4 1,776 +4
26FEB26 102.50 P 1.89 1.89 1.89 1.81 -0.01 28 15 1,072 0
26FEB26 105.00 P 2.48 2.56 2.33 2.52 +0.08 28 80 2,456 +60
26FEB26 107.50 P 3.37 3.48 3.15 3.39 +0.12 27 149 1,229 +149
26FEB26 110.00 P 4.32 4.52 4.27 4.47 +0.15 27 112 1,858 +92
26FEB26 112.50 P 0.00 0.00 0.00 5.75 +0.12 27 290 2,796 +290
26FEB26 115.00 P 7.20 7.20 7.18 7.30 +0.12 28 21 7,439 0
26FEB26 117.50 P 0.00 0.00 0.00 8.89 +0.28 28 0 1,160 0
26FEB26 120.00 P 10.50 10.50 10.50 10.66 +0.11 28 1 776 +1
26FEB26 122.50 P 12.70 12.70 12.70 12.59 +0.13 28 8 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 14.65 +0.58 28 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 16.81 +0.66 28 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 19.26 +0.91 30 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 21.23 +0.41 25 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.77 +0.68 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.21 +0.78 28 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.70 +0.83 0 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 31.20 +0.86 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.70 +0.89 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 36.20 +0.90 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.70 +0.90 0 0 445 -30
26FEB26 152.50 P 0.00 0.00 0.00 41.20 +0.84 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 188 0
30MAR26 82.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.38 -0.03 32 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 741 0
30MAR26 90.00 P 0.95 0.95 0.95 0.83 -0.04 33 2 3,773 0
30MAR26 92.50 P 1.21 1.21 1.21 1.17 -0.04 32 4 632 0
30MAR26 95.00 P 1.74 1.74 1.74 1.61 -0.04 33 25 4,628 +25
30MAR26 97.50 P 2.06 2.13 2.06 2.12 -0.01 32 41 4,278 +24
30MAR26 100.00 P 2.79 2.79 2.60 2.70 -0.02 32 40 8,660 +38
30MAR26 102.50 P 3.52 3.52 3.48 3.42 +0.01 32 35 1,874 +35
30MAR26 105.00 P 4.40 4.40 4.40 4.28 +0.03 32 16 6,013 +16
30MAR26 107.50 P 5.38 5.38 5.17 5.29 +0.11 32 19 3,178 +19
30MAR26 110.00 P 6.40 6.44 6.30 6.49 +0.15 32 16 15,115 +2
30MAR26 112.50 P 0.00 0.00 0.00 7.73 -0.01 32 0 1,820 0
30MAR26 115.00 P 8.98 8.98 8.98 9.19 -0.05 32 16 7,421 +16
30MAR26 117.50 P 0.00 0.00 0.00 10.96 +0.25 33 0 3,376 0
30MAR26 120.00 P 0.00 0.00 0.00 12.76 +0.23 34 0 10,130 0
30MAR26 122.50 P 0.00 0.00 0.00 14.63 +0.36 34 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 16.12 -0.05 32 0 5,193 0
30MAR26 127.50 P 0.00 0.00 0.00 18.31 +0.67 33 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 20.36 +0.24 34 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 22.48 +0.35 34 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.63 +0.36 33 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.83 +0.39 33 0 533 0
30MAR26 140.00 P 28.88 28.88 28.88 29.09 +0.31 33 10 518 -10
30MAR26 142.50 P 0.00 0.00 0.00 31.41 +0.76 32 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 33.80 +0.54 32 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 36.24 +0.64 32 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.70 +0.72 0 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 41.20 +0.83 0 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 43.70 +0.90 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 46.20 +0.90 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 48.70 +0.90 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 51.20 +0.84 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 53.70 +0.90 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 56.20 +0.84 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.82 +1.02 47 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 61.20 +0.90 0 0 0 -4
30MAR26 175.00 P 0.00 0.00 0.00 63.70 +0.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.20 +0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.70 +0.90 0 0 1 0
30MAR26 182.50 P 0.00 0.00 0.00 71.20 +0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.82 +1.02 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 76.20 +0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.70 +0.90 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 81.20 +0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.70 +0.87 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 86.20 +0.84 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.70 +0.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.70 +0.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.70 +0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.70 +0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.70 +0.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 113.70 +0.82 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.70 +0.88 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.70 +0.88 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.70 +0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 133.70 +0.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.70 +0.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 143.70 +0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.70 +0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.70 +0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 158.70 +0.89 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 163.70 +0.86 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.70 +0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.70 +0.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.70 +0.86 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.70 +0.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.70 +0.90 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 -0.01 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 -0.02 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.72 -0.02 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.99 -0.02 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.30 -0.01 35 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.68 -0.02 35 0 1,879 0
29JUN26 85.00 P 0.00 0.00 0.00 2.08 -0.01 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.52 0.00 35 0 332 0
29JUN26 90.00 P 3.05 3.05 3.05 3.12 +0.01 35 10 785 +10
29JUN26 92.50 P 3.80 3.80 3.80 3.76 +0.01 35 25 131 +25
29JUN26 95.00 P 0.00 0.00 0.00 4.55 +0.03 35 0 4,952 0
29JUN26 97.50 P 0.00 0.00 0.00 5.36 +0.04 35 0 846 0
29JUN26 100.00 P 6.16 6.16 6.10 6.34 +0.07 34 20 2,650 +20
29JUN26 102.50 P 0.00 0.00 0.00 7.33 +0.07 34 0 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.49 +0.12 34 0 1,382 0
29JUN26 107.50 P 0.00 0.00 0.00 9.67 +0.12 34 0 2,170 0
29JUN26 110.00 P 10.83 11.06 10.65 11.03 +0.14 34 600 4,107 +475
29JUN26 112.50 P 0.00 0.00 0.00 12.56 +0.19 35 0 1,488 0
29JUN26 115.00 P 0.00 0.00 0.00 14.14 +0.22 35 0 3,864 0
29JUN26 117.50 P 0.00 0.00 0.00 15.80 +0.31 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.56 +0.33 35 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 19.43 +0.58 36 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 21.00 +0.10 35 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.99 +0.16 35 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 25.02 +0.35 36 0 901 0
29JUN26 132.50 P 0.00 0.00 0.00 27.01 +0.35 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.09 +0.37 36 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 31.20 +0.40 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.33 +0.42 36 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 35.50 +0.40 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.71 +0.46 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.91 +0.45 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.20 +0.49 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 44.45 +0.48 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.74 +0.46 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.05 +0.48 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.34 +0.48 36 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.67 +0.49 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.55 -0.10 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.61 +0.04 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.95 -0.01 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.41 +0.06 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 0.00 35 0 30 0
29SEP26 85.00 P 3.35 3.35 3.35 3.42 +0.01 35 40 41 +40
29SEP26 87.50 P 4.13 4.13 4.13 4.07 +0.02 35 25 198 +25
29SEP26 90.00 P 0.00 0.00 0.00 4.78 +0.04 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.59 +0.04 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.41 +0.04 35 0 234 0
29SEP26 97.50 P 7.30 7.30 7.30 7.40 +0.07 35 30 1,016 +30
29SEP26 100.00 P 8.15 8.15 8.15 8.40 +0.07 35 1 2,449 +1
29SEP26 102.50 P 0.00 0.00 0.00 9.50 +0.13 35 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 10.69 +0.13 35 0 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.94 +0.18 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 13.33 +0.26 35 0 1,965 0
29SEP26 112.50 P 14.97 14.97 14.97 14.85 +0.39 35 20 326 0
29SEP26 115.00 P 0.00 0.00 0.00 16.40 +0.17 36 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 18.03 +0.26 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 19.76 +0.28 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.37 +0.28 36 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 23.18 +0.29 36 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 25.07 +0.30 36 0 210 0
29SEP26 130.00 P 26.90 26.90 26.90 26.99 +0.31 36 1 327 -1
29SEP26 132.50 P 0.00 0.00 0.00 28.95 +0.33 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.94 +0.35 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.95 +0.32 37 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.01 +0.36 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.12 +0.40 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.46 +0.63 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.62 +0.66 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.56 +0.45 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.13 +0.84 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.95 +0.47 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.18 +0.48 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.43 +0.45 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.69 +0.47 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.97 +0.46 37 0 22 0
30DEC26 55.00 P 0.81 0.81 0.81 0.32 +0.01 37 6 11 +6
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 2 0
30DEC26 60.00 P 1.04 1.04 1.04 0.61 +0.03 37 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.35 +0.05 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.69 +0.07 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.09 +0.07 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.44 +0.01 36 0 0 0
30DEC26 77.50 P 2.95 2.95 2.95 2.89 +0.04 36 1 1 +1
30DEC26 80.00 P 3.48 3.48 3.48 3.40 +0.04 36 1 42 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.05 0.00 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.70 +0.09 36 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.44 +0.17 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.27 +0.18 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.10 +0.18 36 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 8.07 +0.23 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.08 +0.23 36 0 0 0
30DEC26 100.00 P 9.98 9.98 9.98 10.11 +0.24 36 25 58 +24
30DEC26 102.50 P 0.00 0.00 0.00 11.29 +0.30 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.49 +0.29 35 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.71 +0.30 35 0 20 0
30DEC26 110.00 P 15.10 15.10 15.10 15.21 +0.43 36 2 172 +2
30DEC26 112.50 P 0.00 0.00 0.00 16.70 +0.48 36 0 23 0
30DEC26 115.00 P 0.00 0.00 0.00 18.26 +0.38 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.90 +0.29 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.60 +0.31 36 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 23.31 +0.29 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.94 +0.30 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.77 +0.31 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.65 +0.32 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.56 +0.31 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.51 +0.33 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.50 +0.33 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.49 +0.33 37 0 6 0
TOTAL PUT 6,935 287,243 -6,079
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 57.50
30DEC25 18.50 C 0.00 0.00 0.00 39.02 +1.19 205 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.52 +0.98 197 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 38.02 +1.06 188 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 37.52 +1.19 179 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 36.52 +1.06 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 35.52 +1.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 34.52 +1.06 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 33.52 +1.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 32.68 +1.11 246 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.52 +1.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.53 +1.14 146 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.53 +1.06 137 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 28.53 +0.95 126 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.53 +1.20 116 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 26.53 +0.97 101 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.53 +1.13 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.53 +1.20 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 23.53 +1.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.53 +1.19 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 21.53 +1.06 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 20.54 +1.20 89 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.54 +0.97 82 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.54 +0.84 75 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.54 +1.20 68 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 16.54 +1.20 60 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.50 +0.98 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 14.50 +0.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.54 +1.04 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.54 +1.19 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 11.54 +0.95 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 10.55 +1.20 44 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 9.55 +1.19 39 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 8.62 +1.25 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.55 +1.16 29 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 5.12 +0.92 32 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 2.87 +0.76 30 0 62 0
30DEC25 57.50 C 1.27 1.59 1.17 1.33 +0.43 32 157 128 +39
30DEC25 60.00 C 0.55 0.65 0.51 0.46 +0.16 33 67 222 +35
30DEC25 62.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 71 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 82 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 98 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 14.59 +1.00 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.04 +1.51 58 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.72 +0.89 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.64 +0.73 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.73 +1.30 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.71 +1.03 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 8.90 +1.16 34 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.87 +0.93 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.92 +0.72 34 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 4.32 +0.68 36 0 30 0
29JAN26 57.50 C 3.06 3.32 3.06 2.99 +0.54 37 4 143 +2
29JAN26 60.00 C 0.00 0.00 0.00 2.00 +0.40 38 0 107 0
29JAN26 62.50 C 0.00 0.00 0.00 1.25 +0.22 38 0 140 0
29JAN26 65.00 C 0.94 1.00 0.87 0.74 +0.13 38 17 155 +2
29JAN26 67.50 C 0.00 0.00 0.00 0.42 +0.07 38 0 73 0
29JAN26 70.00 C 0.41 0.41 0.41 0.23 +0.04 38 5 65 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 39 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.84 +1.14 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.06 +0.96 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.28 +1.45 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.17 +1.26 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.39 +1.43 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.75 +1.51 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.56 +1.17 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.86 +1.13 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.80 +0.66 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.34 +0.65 38 0 44 0
26FEB26 57.50 C 4.20 4.20 4.20 4.03 +0.50 38 1 31 +1
26FEB26 60.00 C 0.00 0.00 0.00 3.01 +0.40 39 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 2.23 +0.31 39 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.61 +0.26 40 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.12 +0.19 40 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.77 +0.14 40 0 419 0
26FEB26 72.50 C 0.71 0.71 0.69 0.51 +0.09 39 19 95 +4
26FEB26 75.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 82 0
26FEB26 77.50 C 0.00 0.00 0.00 0.22 +0.04 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.17 +1.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.67 +1.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.68 +1.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 35.69 +1.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.70 +1.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.71 +1.20 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.72 +1.15 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 31.73 +1.20 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.74 +1.20 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.75 +1.20 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 28.76 +1.18 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.77 +1.20 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 26.78 +1.17 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.83 +0.96 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.77 +0.89 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.90 +1.39 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.93 +1.20 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.09 +1.23 55 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 20.65 +0.84 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.48 +1.31 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.24 +1.26 51 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.99 +1.37 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.76 +0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.31 +1.06 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.36 +1.27 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.08 +0.71 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.76 +1.17 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.97 +1.25 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.67 +0.95 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.34 +1.31 44 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 10.77 +1.29 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.01 +1.34 45 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.39 +0.84 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 6.49 +0.35 41 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.36 +0.59 42 0 260 0
30MAR26 60.00 C 0.00 0.00 0.00 4.30 +0.47 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.41 +0.37 42 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.72 +0.32 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 2.18 +0.33 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.68 +0.26 43 0 19 0
30MAR26 72.50 C 1.56 1.56 1.56 1.29 +0.22 43 15 61 0
30MAR26 75.00 C 1.20 1.25 1.20 0.98 +0.17 43 30 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.74 +0.13 43 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.56 +0.11 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.42 +0.09 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.31 +0.06 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.48 +1.73 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.27 +1.53 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.59 +1.72 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.44 +1.29 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.01 +0.81 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.61 +1.42 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.61 +1.33 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.80 +1.40 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.88 +1.17 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.98 +0.92 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.56 +1.80 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.19 +0.76 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.49 +1.29 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.91 +1.19 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.96 +1.03 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.27 +1.40 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.51 +1.03 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.03 +1.36 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.86 +0.61 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.30 +1.01 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.59 +0.76 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.24 +0.85 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.77 +0.64 43 0 50 0
29JUN26 57.50 C 7.80 7.80 7.80 7.81 +0.55 44 15 16 +15
29JUN26 60.00 C 0.00 0.00 0.00 6.75 +0.47 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.83 +0.49 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.09 +0.40 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.38 +0.33 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.80 +0.32 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.24 +0.28 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.76 +0.24 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.35 +0.21 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.99 +0.18 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.69 +0.20 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.39 +0.09 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.17 +0.11 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.99 +0.09 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.23 +1.16 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.51 +0.81 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.55 +1.20 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.82 +0.61 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.34 +0.94 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.40 +0.42 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.08 +1.18 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 13.59 +1.22 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.16 +0.64 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.87 +0.85 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.74 +0.52 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.77 +0.54 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 7.80 +0.41 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.03 +0.40 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.31 +0.36 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.64 +0.34 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.09 +0.38 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.53 +0.35 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.02 +0.31 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.57 +0.28 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.17 +0.25 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.82 +0.24 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.50 +0.21 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.22 +0.19 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.91 +0.11 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 19.14 +0.98 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.49 +0.96 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.86 +0.94 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.25 +0.93 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.66 +0.92 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.04 +0.86 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.59 +0.68 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.01 +0.65 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.73 +0.64 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.52 +0.65 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.35 +0.65 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.52 +0.64 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.54 +0.51 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.60 +0.49 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.07 +0.68 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.34 +0.68 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.68 +0.59 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.07 +0.49 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.52 +0.44 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.02 +0.42 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.56 +0.38 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.15 +0.36 46 0 0 0
TOTAL CALL 330 9,827 +98
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 235 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 219 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 167 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 97 0
30DEC25 52.50 P 0.13 0.13 0.13 0.08 -0.15 33 2 248 +2
30DEC25 55.00 P 0.46 0.46 0.30 0.39 -0.46 32 47 163 -24
30DEC25 57.50 P 1.44 1.50 1.25 1.30 -0.73 33 38 234 +4
30DEC25 60.00 P 0.00 0.00 0.00 2.96 -1.00 34 0 248 0
30DEC25 62.50 P 0.00 0.00 0.00 5.08 -1.23 33 0 309 0
30DEC25 65.00 P 0.00 0.00 0.00 7.58 -1.12 44 0 104 0
30DEC25 67.50 P 0.00 0.00 0.00 10.23 -0.97 66 0 145 0
30DEC25 70.00 P 0.00 0.00 0.00 12.50 -1.50 0 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 15.00 -1.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.50 -1.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.00 -1.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.82 -0.88 122 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.00 -1.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.55 -1.15 107 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.00 -1.20 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 35.07 -1.13 131 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.08 38 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.15 -0.11 38 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.22 -0.15 38 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.32 -0.19 38 0 122 0
29JAN26 50.00 P 0.00 0.00 0.00 0.45 -0.25 38 0 194 0
29JAN26 52.50 P 1.00 1.00 1.00 0.95 -0.40 38 10 114 +10
29JAN26 55.00 P 1.75 1.75 1.59 1.75 -0.50 38 37 486 +22
29JAN26 57.50 P 2.99 3.02 2.65 2.82 -0.80 37 34 431 -31
29JAN26 60.00 P 0.00 0.00 0.00 4.40 -0.90 39 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 6.22 -0.87 40 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 8.03 -1.33 37 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 10.56 -1.17 45 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.59 -1.51 37 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 15.38 -1.31 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.50 -1.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.00 -1.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.82 -0.88 66 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.08 -1.12 60 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.55 -1.15 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 30.08 -1.12 68 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 35.08 -1.12 75 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.29 -0.12 40 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.40 -0.13 40 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.52 -0.17 40 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.67 -0.21 40 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.85 -0.24 40 0 160 0
26FEB26 50.00 P 0.00 0.00 0.00 1.06 -0.29 40 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.76 -0.39 40 0 105 0
26FEB26 55.00 P 0.00 0.00 0.00 2.69 -0.50 40 0 145 0
26FEB26 57.50 P 0.00 0.00 0.00 3.88 -0.60 40 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 5.38 -0.73 41 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.08 -0.56 41 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.03 -0.96 42 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.12 -1.05 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 13.35 -1.11 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 15.66 -1.14 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.84 -1.12 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.48 -1.11 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.82 -0.88 53 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.08 -1.12 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.55 -1.15 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.08 -1.12 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.08 -1.12 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 -0.07 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.09 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.63 -0.14 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.79 -0.14 43 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 0.95 -0.19 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.16 -0.20 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.38 -0.25 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.65 -0.25 43 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 1.92 -0.32 43 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 2.78 -0.40 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.80 -0.49 43 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 5.01 -0.55 43 0 212 0
30MAR26 60.00 P 6.56 6.56 6.56 6.45 -0.59 43 7 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.05 -0.94 43 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.87 -1.01 44 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 11.95 -0.96 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.06 -1.01 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.28 -0.82 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.44 -1.03 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.53 -1.33 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.89 -1.22 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.42 -1.01 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.71 -1.14 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.30 -0.90 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.08 -1.12 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.08 44 0 243 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 -0.09 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.11 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 -0.12 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 -0.13 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.93 -0.19 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.12 -0.19 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.32 -0.21 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.54 -0.22 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.76 -0.27 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.02 -0.29 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.30 -0.30 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.54 -0.38 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.84 -0.36 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.16 -0.44 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.59 -0.27 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.54 -0.35 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.66 -0.43 44 0 20 0
29JUN26 57.50 P 6.95 6.95 6.93 6.99 -0.57 44 100 150 +100
29JUN26 60.00 P 0.00 0.00 0.00 8.42 -0.59 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 10.00 -0.59 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.71 -0.64 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.52 -1.17 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.34 -1.12 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 17.28 -1.36 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.85 -0.94 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.79 -1.15 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.46 -1.72 43 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 26.21 -0.79 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.55 -1.04 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.52 -1.25 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.91 -1.08 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.26 -1.15 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.55 -0.26 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 -0.26 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.14 -0.33 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 -0.38 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.77 -0.34 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.12 -0.37 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.58 -0.30 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.97 -0.32 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.01 -0.40 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.20 -0.42 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.56 -0.54 45 0 68 0
29SEP26 60.00 P 9.94 9.94 9.94 9.99 -0.44 45 2 0 -2
29SEP26 62.50 P 0.00 0.00 0.00 11.58 -0.48 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.23 -0.59 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.18 -0.49 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.80 -0.98 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.35 -1.15 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.57 -0.98 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.56 -1.41 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.62 -1.00 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.12 -0.69 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.29 -0.73 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.93 -1.41 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.16 -1.24 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.93 -0.93 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.40 -0.13 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 -0.23 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 -0.24 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.38 -0.37 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.74 -0.41 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.12 -0.44 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.52 -0.46 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.93 -0.49 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.05 -0.55 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.27 -0.61 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.59 -0.58 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.03 -0.75 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.75 -0.53 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.38 -0.72 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.16 -0.61 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.03 -0.58 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.73 -0.88 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.73 -0.78 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.87 -0.56 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.69 -0.66 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.75 -0.64 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.84 -0.65 46 0 0 0
TOTAL PUT 277 10,675 +81
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$ 36.22
30DEC25 8.25 C 0.00 0.00 0.00 27.98 +1.02 274 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 27.73 +1.02 266 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 27.48 +1.02 258 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 27.23 +1.02 250 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 26.98 +1.02 242 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 26.73 +1.02 233 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 26.48 +1.02 224 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 26.23 +1.02 213 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 25.73 +1.02 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 25.23 +1.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 24.73 +1.02 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 24.23 +1.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 23.73 +1.02 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 23.53 +1.27 365 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 22.73 +0.93 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 22.23 +1.01 0 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 21.73 +1.01 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 21.62 +1.40 338 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 20.73 +1.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 20.28 +0.70 215 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 20.04 +1.32 290 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 19.24 +1.02 151 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.74 +1.02 144 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.24 +1.02 137 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.74 +1.02 129 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.24 +0.99 122 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.74 +1.02 115 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.28 +0.86 159 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.24 +1.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.28 +1.06 135 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 13.28 +0.84 123 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.56 +1.27 169 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 11.52 +1.29 150 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 10.29 +0.90 96 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 9.38 +1.08 106 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 8.25 +0.98 55 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 7.25 +0.83 46 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 6.23 +0.98 0 0 152 0
30DEC25 31.00 C 0.00 0.00 0.00 5.41 +1.00 66 0 275 0
30DEC25 32.00 C 4.70 4.70 4.38 4.41 +1.06 56 9 402 -5
30DEC25 33.00 C 3.55 3.70 3.35 3.35 +0.85 40 34 307 +1
30DEC25 34.00 C 2.75 3.00 2.70 2.52 +0.76 42 28 291 -23
30DEC25 35.00 C 0.95 2.00 0.95 1.78 +0.59 41 71 365 -41
30DEC25 36.00 C 0.61 1.50 0.58 1.17 +0.41 41 184 331 -64
30DEC25 37.00 C 0.37 0.97 0.35 0.71 +0.27 41 129 224 -45
30DEC25 38.00 C 0.23 0.68 0.23 0.39 +0.15 40 86 279 -25
30DEC25 39.00 C 0.35 0.42 0.35 0.20 +0.08 40 42 206 +21
30DEC25 40.00 C 0.10 0.27 0.10 0.10 +0.04 40 56 1,462 +12
30DEC25 41.00 C 0.16 0.16 0.16 0.05 +0.02 41 2 135 +2
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 41 0 194 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 16.79 +1.02 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.29 +0.87 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.30 +1.02 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.30 +1.02 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.31 +0.87 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.56 +1.26 83 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.52 +1.20 73 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.35 +0.96 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.64 +1.29 68 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 8.70 +1.39 64 0 6 0
29JAN26 29.00 C 0.00 0.00 0.00 7.75 +1.30 60 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 6.64 +0.85 48 0 181 0
29JAN26 31.00 C 0.00 0.00 0.00 5.78 +0.93 47 0 127 0
29JAN26 32.00 C 5.00 5.00 5.00 4.93 +0.83 45 5 155 0
29JAN26 33.00 C 4.68 4.68 4.68 4.23 +0.80 46 1 199 -1
29JAN26 34.00 C 0.00 0.00 0.00 3.61 +0.71 48 0 745 0
29JAN26 35.00 C 2.26 3.07 2.20 3.07 +0.65 49 34 521 +8
29JAN26 36.00 C 2.70 2.76 2.56 2.58 +0.56 49 67 761 +33
29JAN26 37.00 C 2.22 2.30 2.15 2.14 +0.52 50 70 323 -29
29JAN26 38.00 C 1.86 2.05 1.80 1.74 +0.45 50 61 319 -16
29JAN26 39.00 C 1.56 1.60 1.54 1.39 +0.38 49 17 223 +12
29JAN26 40.00 C 1.25 1.44 1.25 1.11 +0.32 49 47 260 +19
29JAN26 41.00 C 1.16 1.21 1.09 0.87 +0.26 49 21 125 +20
29JAN26 42.00 C 0.92 0.92 0.92 0.68 +0.22 49 11 98 +1
29JAN26 43.00 C 0.77 0.77 0.77 0.53 +0.18 49 1 45 0
29JAN26 44.00 C 0.00 0.00 0.00 0.40 +0.14 49 10 153 +10
29JAN26 45.00 C 0.52 0.59 0.52 0.31 +0.12 49 5 41 +5
29JAN26 46.00 C 0.50 0.51 0.48 0.23 +0.09 49 70 93 +70
29JAN26 47.00 C 0.41 0.44 0.41 0.17 +0.06 48 42 254 +42
26FEB26 20.00 C 0.00 0.00 0.00 16.42 +1.00 70 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 15.36 +1.02 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.37 +1.02 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.39 +0.95 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.56 +1.15 61 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.52 +1.05 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.52 +1.00 48 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 9.64 +1.06 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.01 +1.31 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.85 +0.97 47 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 7.17 +1.13 51 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 6.37 +1.08 50 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 5.53 +0.61 47 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 4.84 +0.78 47 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 4.34 +0.76 49 0 221 0
26FEB26 35.00 C 2.95 3.90 2.95 3.76 +0.65 48 18 327 -3
26FEB26 36.00 C 2.55 3.41 2.55 3.36 +0.67 50 60 102 +24
26FEB26 37.00 C 2.21 2.96 2.21 2.90 +0.59 50 62 85 +47
26FEB26 38.00 C 2.50 2.64 2.50 2.52 +0.57 50 19 603 +18
26FEB26 39.00 C 0.00 0.00 0.00 2.15 +0.51 50 0 56 0
26FEB26 40.00 C 1.99 1.99 1.99 1.83 +0.46 50 1 3 +1
26FEB26 41.00 C 0.00 0.00 0.00 1.55 +0.42 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.31 +0.37 50 0 31 0
26FEB26 43.00 C 1.25 1.25 1.25 1.10 +0.33 50 2 30 0
26FEB26 44.00 C 1.28 1.28 1.28 0.92 +0.29 50 6 6 +6
26FEB26 45.00 C 0.00 0.00 0.00 0.76 +0.24 49 0 23 0
30MAR26 8.25 C 0.00 0.00 0.00 28.04 +1.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.79 +1.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.55 +1.02 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.30 +1.02 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.05 +1.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.80 +1.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.56 +1.02 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.31 +1.02 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.81 +1.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.32 +1.02 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.82 +1.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.32 +1.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.83 +1.02 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.53 +1.22 111 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.84 +1.02 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.34 +1.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.85 +1.02 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.62 +1.29 104 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.86 +1.02 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.36 +0.78 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.04 +1.19 86 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 19.37 +1.02 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.88 +1.02 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.39 +1.02 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.89 +1.01 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.40 +1.01 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.91 +1.01 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.42 +1.00 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.45 +1.01 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.49 +1.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.56 +1.00 51 0 0 0
30MAR26 24.00 C 12.97 12.97 12.97 12.57 +1.06 47 1 5 -1
30MAR26 25.00 C 12.08 12.08 12.08 11.52 +0.89 39 1 26 0
30MAR26 26.00 C 0.00 0.00 0.00 10.83 +0.96 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.81 +0.98 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 9.01 +0.78 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 8.30 +1.02 48 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 7.80 +1.06 53 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 6.75 +0.83 47 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.13 +0.77 48 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 5.53 +0.60 48 0 515 0
30MAR26 34.00 C 0.00 0.00 0.00 5.23 +0.93 52 0 300 0
30MAR26 35.00 C 3.63 3.63 3.63 4.52 +0.66 49 15 393 -15
30MAR26 36.00 C 0.00 0.00 0.00 4.06 +0.60 50 0 218 0
30MAR26 37.00 C 3.74 3.80 3.74 3.68 +0.58 51 6 912 +6
30MAR26 38.00 C 3.40 3.40 3.40 3.33 +0.58 51 1 290 0
30MAR26 39.00 C 0.00 0.00 0.00 2.95 +0.53 51 0 18 0
30MAR26 40.00 C 0.00 0.00 0.00 2.61 +0.50 51 0 28 0
30MAR26 41.00 C 0.00 0.00 0.00 2.30 +0.45 51 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.03 +0.42 51 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.78 +0.38 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.56 +0.35 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.36 +0.31 51 0 10 0
30MAR26 46.00 C 1.52 1.56 1.52 1.19 +0.28 51 2 2 +2
30MAR26 47.00 C 0.00 0.00 0.00 1.04 +0.26 51 0 45 0
29JUN26 9.50 C 0.00 0.00 0.00 26.86 +1.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.62 +1.02 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.37 +1.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.88 +1.02 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.39 +1.02 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.89 +1.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.40 +1.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.91 +1.02 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.53 +1.13 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.93 +1.02 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.44 +1.02 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.94 +1.01 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.62 +1.18 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.97 +1.02 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.48 +0.90 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.04 +1.07 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.51 +1.02 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.02 +1.01 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.54 +1.01 48 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 18.07 +1.02 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.59 +1.01 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.12 +1.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.70 +1.13 51 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.73 +1.01 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.82 +0.99 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.94 +0.99 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.08 +0.97 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.06 +0.88 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.32 +1.02 45 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.67 +0.92 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 +0.91 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.23 +0.88 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.39 +0.91 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.80 +0.70 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.22 +0.69 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.68 +0.73 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.16 +0.72 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.88 +0.89 49 0 175 0
29JUN26 36.00 C 4.79 4.79 4.79 5.28 +0.64 48 15 121 0
29JUN26 37.00 C 5.06 5.06 5.06 4.92 +0.66 48 2 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.55 +0.60 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.21 +0.61 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.86 +0.61 49 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 3.52 +0.54 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.22 +0.52 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.95 +0.51 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.68 +0.45 49 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.45 +0.43 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.24 +0.43 49 0 0 0
29JUN26 47.00 C 2.27 2.27 2.27 2.03 +0.38 49 5 63 +5
29SEP26 16.00 C 0.00 0.00 0.00 20.50 +0.92 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.04 +1.03 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.54 +1.01 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.07 +1.01 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.60 +1.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.14 +1.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.68 +1.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.22 +1.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.77 +1.00 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.89 +0.99 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.02 +0.97 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.20 +0.97 46 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.39 +1.02 46 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.62 +0.94 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.79 +1.15 45 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 11.08 +0.98 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.39 +1.07 45 0 150 0
29SEP26 29.00 C 10.00 10.00 10.00 9.75 +0.92 45 2 77 +2
29SEP26 30.00 C 0.00 0.00 0.00 9.18 +1.05 46 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 8.66 +1.00 46 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 7.91 +0.82 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.53 +0.88 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.02 +0.70 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 6.60 +0.74 46 0 0 0
29SEP26 36.00 C 5.56 5.67 5.56 6.16 +0.66 46 13 47 +13
29SEP26 37.00 C 5.79 6.07 5.79 5.79 +0.65 46 8 6 +6
29SEP26 38.00 C 0.00 0.00 0.00 5.44 +0.60 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.11 +0.61 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.78 +0.61 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 +0.60 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.12 +0.54 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.85 +0.53 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.59 +0.53 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 +0.48 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.98 +0.42 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.87 +0.44 47 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 15.37 +0.97 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.59 +0.94 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.84 +0.93 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.11 +0.90 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.43 +0.90 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.75 +0.87 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.12 +0.85 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.51 +0.86 45 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 +0.80 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.37 +0.80 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.84 +0.79 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.32 +0.73 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.86 +0.73 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.40 +0.86 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.87 +0.67 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.56 +0.71 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.25 +0.72 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.92 +0.69 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.62 +0.67 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.25 +0.56 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.99 +0.59 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.66 +0.52 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.40 +0.62 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.50 45 0 0 0
TOTAL CALL 1,342 16,991 +118
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 305 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 299 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 277 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 267 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 257 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 248 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 239 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 231 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 223 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 215 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 208 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 187 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 20 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 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 499 0
30DEC25 30.00 P 0.04 0.04 0.04 0.01 -0.01 47 10 506 -10
30DEC25 31.00 P 0.04 0.04 0.04 0.01 -0.04 40 14 367 -14
30DEC25 32.00 P 0.05 0.07 0.05 0.04 -0.08 41 40 459 -26
30DEC25 33.00 P 0.16 0.16 0.10 0.10 -0.18 40 45 808 -24
30DEC25 34.00 P 0.55 0.57 0.19 0.23 -0.30 39 43 1,162 +13
30DEC25 35.00 P 1.00 1.00 0.37 0.47 -0.45 39 98 726 +46
30DEC25 36.00 P 1.06 1.06 0.75 0.87 -0.65 39 52 1,080 +38
30DEC25 37.00 P 1.42 1.55 1.21 1.47 -0.76 41 48 100 -5
30DEC25 38.00 P 0.00 0.00 0.00 2.18 -0.85 42 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 3.01 -0.98 44 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 3.90 -0.93 44 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 4.78 -1.06 0 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 5.83 -1.01 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.78 -1.25 0 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 7.78 -1.02 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.78 -1.02 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.78 -1.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.78 -1.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 206 0
29JAN26 28.00 P 0.13 0.13 0.10 0.12 -0.04 48 2 221 -1
29JAN26 29.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 735 0
29JAN26 30.00 P 0.25 0.26 0.21 0.31 -0.10 48 43 373 -3
29JAN26 31.00 P 0.38 0.40 0.38 0.47 -0.14 48 14 404 +12
29JAN26 32.00 P 0.60 0.60 0.53 0.68 -0.18 48 11 242 -6
29JAN26 33.00 P 0.90 0.90 0.78 0.94 -0.24 48 17 321 +17
29JAN26 34.00 P 1.13 1.21 1.08 1.27 -0.31 48 37 754 +6
29JAN26 35.00 P 2.23 2.23 1.58 1.67 -0.43 47 54 638 +20
29JAN26 36.00 P 2.83 2.83 2.12 2.18 -0.52 48 99 273 +44
29JAN26 37.00 P 3.51 3.51 2.66 2.78 -0.58 49 110 338 +75
29JAN26 38.00 P 3.30 3.48 3.14 3.45 -0.60 51 55 216 +55
29JAN26 39.00 P 4.00 4.03 4.00 4.14 -0.66 51 30 160 +30
29JAN26 40.00 P 0.00 0.00 0.00 4.87 -0.74 52 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 5.68 -0.78 53 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 6.18 -1.17 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.40 -0.82 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.24 -0.89 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.25 -0.94 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.08 -1.10 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.04 -0.79 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 50 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 0.00 50 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 38 0
26FEB26 27.00 P 0.17 0.17 0.17 0.24 -0.04 49 2 101 -2
26FEB26 28.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.50 -0.07 49 0 95 0
26FEB26 30.00 P 0.52 0.52 0.52 0.68 -0.10 48 10 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.91 -0.13 48 0 55 0
26FEB26 32.00 P 0.95 1.00 0.88 1.18 -0.18 48 340 396 +311
26FEB26 33.00 P 0.00 0.00 0.00 1.51 -0.21 48 0 76 0
26FEB26 34.00 P 1.68 1.80 1.68 1.89 -0.27 48 8 60 0
26FEB26 35.00 P 2.18 2.29 2.18 2.32 -0.36 48 18 93 +18
26FEB26 36.00 P 2.71 2.78 2.71 2.83 -0.46 48 31 121 +31
26FEB26 37.00 P 3.88 3.88 3.41 3.41 -0.52 49 53 114 +24
26FEB26 38.00 P 3.90 3.91 3.90 4.05 -0.58 49 22 7 -8
26FEB26 39.00 P 0.00 0.00 0.00 4.75 -0.60 50 0 15 0
26FEB26 40.00 P 5.17 5.23 5.17 5.52 -0.58 52 22 37 +22
26FEB26 41.00 P 0.00 0.00 0.00 6.26 -0.65 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.06 -0.61 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.77 -0.61 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.73 -0.60 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.60 -0.82 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.38 -0.05 50 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 -0.06 50 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.68 -0.10 50 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.89 -0.12 50 0 70 0
30MAR26 30.00 P 0.90 0.94 0.87 1.14 -0.13 50 32 267 +25
30MAR26 31.00 P 1.15 1.23 1.15 1.41 -0.19 49 30 204 +14
30MAR26 32.00 P 0.00 0.00 0.00 1.75 -0.20 49 0 57 0
30MAR26 33.00 P 1.96 1.96 1.96 2.11 -0.25 49 15 370 +15
30MAR26 34.00 P 2.39 2.39 2.39 2.52 -0.29 49 29 324 +14
30MAR26 35.00 P 2.75 2.75 2.75 2.98 -0.36 49 15 60 +15
30MAR26 36.00 P 0.00 0.00 0.00 3.50 -0.44 49 0 93 0
30MAR26 37.00 P 4.71 4.71 4.71 4.10 -0.48 50 15 355 +15
30MAR26 38.00 P 5.40 5.40 5.40 4.75 -0.52 51 15 310 +15
30MAR26 39.00 P 5.27 5.27 5.27 5.43 -0.55 51 15 30 -15
30MAR26 40.00 P 6.03 6.03 5.90 6.16 -0.59 52 30 30 +30
30MAR26 41.00 P 0.00 0.00 0.00 6.92 -0.59 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.67 -0.64 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.43 -0.70 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.27 -0.54 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 10.09 -0.76 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.96 -0.53 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.84 -0.65 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 49 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 0.00 48 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 -0.03 48 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 -0.05 48 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 -0.06 48 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 -0.07 48 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 -0.11 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.41 -0.10 47 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.68 -0.15 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 -0.15 47 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.36 -0.20 47 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.76 -0.21 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.17 -0.25 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 3.63 -0.30 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.12 -0.37 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.69 -0.40 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.28 -0.42 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.96 -0.41 48 0 0 0
29JUN26 39.00 P 6.70 6.70 6.70 6.60 -0.50 48 15 16 +15
29JUN26 40.00 P 0.00 0.00 0.00 7.30 -0.48 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.00 -0.59 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.76 -0.60 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.51 -0.58 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.32 -0.58 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.08 -0.49 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.87 -0.69 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.57 -0.46 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.05 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.04 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 -0.08 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.11 -0.07 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.34 -0.10 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.11 45 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.89 -0.15 45 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 -0.15 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.58 -0.18 45 0 1 0
29SEP26 31.00 P 3.20 3.20 3.20 2.98 -0.20 45 1 2 +1
29SEP26 32.00 P 0.00 0.00 0.00 3.39 -0.21 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.84 -0.27 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.33 -0.32 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.35 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.44 -0.36 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.04 -0.40 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.70 -0.39 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 -0.39 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.09 -0.28 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.60 -0.45 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.27 -0.51 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.99 -0.52 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.72 -0.53 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.46 -0.56 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.21 -0.60 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 -0.61 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.05 45 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 -0.16 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 -0.12 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.16 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.16 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.70 -0.20 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.20 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.48 -0.29 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 -0.34 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.42 -0.37 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 -0.40 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.60 -0.32 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.07 -0.46 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.67 -0.49 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.30 -0.51 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.95 -0.54 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.63 -0.33 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.45 -0.18 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.85 -0.47 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.53 -0.53 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.26 -0.54 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.00 -0.54 45 0 0 0
TOTAL PUT 1,540 22,515 +807
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$ 13.73
30DEC25 5.50 C 0.00 0.00 0.00 8.24 +0.03 204 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.99 +0.03 194 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.74 +0.03 184 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.49 +0.03 174 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.24 +0.03 165 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.99 +0.03 156 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.74 +0.03 147 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.49 +0.03 139 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.24 +0.03 131 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.74 +0.02 116 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.48 +0.01 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.24 +0.03 101 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.99 +0.03 94 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.80 +0.09 149 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.23 +0.01 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.99 +0.02 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.24 +0.02 0 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
30DEC25 13.00 C 0.83 0.83 0.83 0.79 -0.02 29 15 63 +15
30DEC25 13.50 C 0.41 0.48 0.41 0.42 -0.03 29 45 150 +45
30DEC25 14.00 C 0.18 0.29 0.18 0.18 -0.04 30 45 211 -2
30DEC25 14.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 286 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.55 +0.04 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.26 0.00 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.02 +0.01 43 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.77 +0.01 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.28 0.00 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.80 +0.01 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.34 0.00 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.83 -0.06 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.47 -0.05 36 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.12 -0.04 37 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 0.82 -0.05 36 0 64 0
29JAN26 14.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 91 0
29JAN26 14.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 28 0
29JAN26 15.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 21 0
29JAN26 16.00 C 0.17 0.17 0.17 0.12 -0.01 38 15 78 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 0.00 39 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 -0.02 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.34 -0.01 39 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.80 -0.11 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.46 -0.05 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.99 -0.08 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.69 -0.02 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.34 -0.07 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.07 -0.05 38 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.84 -0.05 38 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.66 -0.03 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.38 -0.02 39 0 36 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 92 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.81 -0.01 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.48 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.28 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.16 0.00 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.83 -0.01 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.45 +0.06 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.16 +0.06 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.69 -0.01 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.28 -0.06 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.98 -0.02 43 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 -0.04 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.45 -0.01 44 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 -0.01 45 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.84 -0.02 44 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.70 -0.01 44 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.57 -0.01 44 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 -0.01 44 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 0.00 44 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 0.00 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 45 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 5.29 +0.04 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 -0.01 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.87 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.49 +0.03 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 0.00 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 +0.01 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.58 +0.08 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 0.00 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 -0.05 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 -0.05 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 -0.01 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 -0.06 44 0 90 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 +0.02 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.62 +0.02 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.41 -0.02 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 +0.01 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.14 +0.02 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 +0.01 46 0 15 0
29JUN26 17.00 C 0.91 0.91 0.91 0.88 +0.01 46 15 15 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 +0.01 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.14 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 0.00 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.75 -0.02 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.60 +0.01 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.84 -0.08 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 -0.02 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 -0.07 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.55 -0.01 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 +0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 +0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 +0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.83 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.68 +0.01 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 +0.02 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 +0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.41 +0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.24 +0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 +0.04 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 +0.07 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 +0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 +0.04 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 +0.04 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.68 +0.04 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 +0.08 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 +0.04 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.76 +0.02 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 0.00 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 0.00 49 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 +0.02 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 +0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 +0.01 49 0 0 0
TOTAL CALL 135 7,327 +73
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 225 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 283 0
30DEC25 13.50 P 0.16 0.16 0.16 0.18 -0.06 30 1 271 -1
30DEC25 14.00 P 0.40 0.40 0.40 0.44 -0.06 30 1 1,147 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.84 -0.03 33 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.31 -0.03 40 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 1.82 0.00 53 0 112 -45
30DEC25 16.00 P 0.00 0.00 0.00 2.29 -0.03 53 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 2.78 -0.04 56 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.28 -0.04 64 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.79 -0.03 77 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.40 +0.08 118 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.79 -0.03 91 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.29 -0.03 97 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.79 -0.03 104 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.35 +0.03 136 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.36 +0.04 153 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.29 -0.03 133 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.28 -0.04 134 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.42 +0.10 206 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.29 -0.03 162 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.30 -0.02 179 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.38 +0.06 224 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 172 0
29JAN26 12.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 84 0
29JAN26 12.50 P 0.21 0.21 0.21 0.22 -0.02 38 2 78 -2
29JAN26 13.00 P 0.37 0.37 0.33 0.37 -0.02 38 17 327 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.59 -0.01 39 0 142 0
29JAN26 14.00 P 0.76 0.76 0.76 0.84 -0.02 38 1 72 0
29JAN26 14.50 P 0.00 0.00 0.00 1.15 -0.02 38 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.55 -0.01 41 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 1.97 +0.03 42 0 249 0
29JAN26 16.00 P 0.00 0.00 0.00 2.41 +0.03 44 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.89 +0.04 48 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.38 +0.04 52 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.80 -0.02 46 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 +0.08 64 0 0 -3
29JAN26 18.50 P 0.00 0.00 0.00 4.88 +0.06 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.36 +0.04 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.79 -0.03 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.35 +0.03 74 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.36 +0.04 83 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.29 -0.03 75 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.28 -0.04 77 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.42 +0.10 111 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 245 0
26FEB26 12.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 78 0
26FEB26 12.50 P 0.38 0.38 0.38 0.40 -0.02 39 7 80 +5
26FEB26 13.00 P 0.00 0.00 0.00 0.58 -0.02 39 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.79 -0.03 39 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.36 -0.04 39 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.74 -0.01 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.13 +0.04 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 -0.10 37 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.89 -0.08 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.40 +0.06 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.86 -0.01 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.42 +0.08 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.88 +0.05 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.36 +0.04 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.79 -0.03 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 -0.03 44 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.67 -0.02 44 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.88 0.00 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.11 0.00 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.36 -0.03 43 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.69 0.00 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 -0.01 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 +0.04 46 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 -0.02 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 +0.04 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 +0.03 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.02 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.54 +0.08 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 +0.05 51 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.37 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.82 -0.03 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.41 +0.08 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.36 +0.04 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.29 -0.09 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.35 +0.03 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.42 +0.10 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.32 0.00 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.33 +0.01 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.38 +0.06 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 0.00 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.01 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 +0.01 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.01 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.01 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 -0.02 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 -0.03 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 -0.04 45 0 64 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 -0.04 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.79 -0.04 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.20 0.00 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.56 -0.01 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 +0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 +0.08 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 +0.09 50 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.17 -0.03 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.60 +0.05 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 +0.17 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.51 -0.05 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.43 +0.10 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.33 -0.05 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.35 +0.01 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.42 +0.10 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.32 0.00 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.33 +0.01 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.38 +0.06 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 -0.01 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.01 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 -0.01 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 0.00 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.28 -0.03 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 -0.03 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 -0.03 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.03 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.04 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.96 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 -0.01 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.02 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.93 -0.02 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.39 +0.04 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.76 -0.03 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.64 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 -0.02 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.43 -0.04 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.42 +0.02 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.01 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.01 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 -0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 -0.01 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 0.00 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.01 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 -0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 -0.01 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 +0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 -0.02 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 -0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.06 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 -0.02 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.75 -0.05 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.17 -0.02 49 0 0 0
TOTAL PUT 29 9,054 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.41
30DEC25 4.80 C 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.41 -0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.17 -0.10 47 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 -0.09 37 0 11 0
30DEC25 6.75 C 0.00 0.00 0.00 0.67 -0.09 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.42 -0.09 18 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.19 -0.09 15 0 188 0
30DEC25 7.50 C 0.00 0.00 0.00 0.05 -0.06 16 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.18 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 -0.09 16 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.09 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 -0.08 16 0 15 0
29JAN26 7.50 C 0.13 0.13 0.13 0.13 -0.06 16 10 124 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 17 0 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.45 -0.10 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 -0.09 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 -0.08 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 -0.08 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 -0.08 15 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.06 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.96 -0.10 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 -0.10 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 -0.10 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 -0.08 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 -0.08 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 -0.07 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.07 17 0 5 0
30MAR26 7.50 C 0.31 0.31 0.31 0.26 -0.06 17 1 11 +1
30MAR26 7.75 C 0.17 0.17 0.17 0.17 -0.02 18 10 30 -10
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 -0.10 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 -0.10 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 -0.09 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.09 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.08 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.08 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.08 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 -0.08 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.04 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.10 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.10 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 -0.10 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.09 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 -0.09 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.08 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.07 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 -0.10 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.10 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.10 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.09 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
TOTAL CALL 21 1,819 -9
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 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 55 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 361 0
30DEC25 7.50 P 0.00 0.00 0.00 0.14 +0.05 17 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.34 +0.08 0 0 200 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.36 +0.11 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.61 +0.11 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.86 +0.11 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.11 +0.11 86 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.36 +0.11 93 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.61 +0.11 99 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.11 +0.11 112 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.61 +0.11 124 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.11 +0.11 135 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 307 0
29JAN26 7.25 P 0.08 0.08 0.08 0.09 +0.02 16 1 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.20 +0.04 16 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 +0.08 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 +0.08 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 +0.11 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.61 +0.11 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.86 +0.11 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.11 +0.11 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 +0.11 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 124 0
26FEB26 7.25 P 0.12 0.12 0.12 0.12 +0.02 16 2 27 +2
26FEB26 7.50 P 0.00 0.00 0.00 0.24 +0.05 16 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.40 +0.07 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.60 +0.07 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 +0.10 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 +0.10 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.86 +0.10 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 +0.10 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 +0.10 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 76 0
30MAR26 6.75 P 0.06 0.06 0.06 0.05 +0.01 18 8 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 +0.03 17 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.06 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 +0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.64 +0.07 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 +0.08 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 +0.10 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 +0.10 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 +0.10 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 +0.10 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 +0.10 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 +0.10 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 +0.10 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.61 +0.10 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.11 +0.10 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.01 17 0 11 0
29JUN26 7.00 P 0.22 0.22 0.22 0.23 +0.03 18 5 21 -5
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.04 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.05 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.06 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.06 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.07 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.08 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.08 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.08 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.10 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.10 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.09 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.10 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.05 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.06 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.06 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.07 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.08 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.09 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.05 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.07 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.08 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.09 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.09 25 0 0 0
TOTAL PUT 16 4,237 -3
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$ 28.14
30DEC25 19.50 C 0.00 0.00 0.00 8.66 -0.12 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.40 +0.10 145 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.14 -0.12 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.16 -0.27 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.21 -0.07 54 0 0 0
30DEC25 25.00 C 3.55 3.55 3.55 3.26 -0.13 50 15 15 -3
30DEC25 26.00 C 0.00 0.00 0.00 2.25 -0.13 36 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.33 -0.09 29 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 0.62 -0.09 27 0 128 0
30DEC25 29.00 C 0.33 0.33 0.25 0.22 -0.06 27 33 431 +11
30DEC25 30.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 462 0
30DEC25 31.00 C 0.04 0.04 0.04 0.01 -0.01 26 4 325 +4
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 258 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.97 +0.06 81 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.40 -0.09 71 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.32 -0.16 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.42 +0.12 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.38 -0.06 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.44 +0.02 41 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.46 +0.04 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.70 -0.09 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.99 -0.02 34 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.40 -0.01 34 0 79 0
29JAN26 29.00 C 0.95 0.97 0.95 0.94 -0.03 33 120 286 +120
29JAN26 30.00 C 0.72 0.73 0.69 0.61 -0.02 33 120 413 +90
29JAN26 31.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 478 0
29JAN26 32.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 480 0
29JAN26 33.00 C 0.00 0.00 0.00 0.13 0.00 33 0 180 0
29JAN26 34.00 C 0.00 0.00 0.00 0.07 0.00 33 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 0.00 33 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 33 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.97 +0.06 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.40 -0.09 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.51 +0.03 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.52 +0.19 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.56 -0.02 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.64 +0.07 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.74 +0.04 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.04 +0.06 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.37 -0.03 34 0 120 0
26FEB26 28.00 C 1.93 1.96 1.93 1.80 -0.08 33 18 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.34 -0.04 33 0 263 0
26FEB26 30.00 C 1.07 1.16 1.07 0.97 -0.08 33 120 381 +120
26FEB26 31.00 C 0.00 0.00 0.00 0.69 -0.07 33 0 115 0
26FEB26 32.00 C 0.65 0.66 0.65 0.47 -0.06 33 120 134 +99
26FEB26 33.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 199 0
26FEB26 34.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 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 9.02 -0.03 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.54 -0.05 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.66 +0.04 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.67 0.00 42 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.84 +0.03 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.94 +0.12 38 0 0 0
30MAR26 25.00 C 4.38 4.38 4.38 4.17 +0.08 37 10 10 +10
30MAR26 26.00 C 0.00 0.00 0.00 3.40 -0.23 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.93 0.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.39 -0.01 37 0 16 0
30MAR26 29.00 C 2.11 2.11 1.95 1.93 -0.02 37 133 283 +133
30MAR26 30.00 C 0.00 0.00 0.00 1.54 -0.03 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.21 -0.05 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.95 -0.03 36 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.73 -0.03 36 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 0.00 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 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 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.40 +0.19 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.96 +0.13 45 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.09 +0.33 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.26 +0.29 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.48 +0.18 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 +0.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.02 +0.03 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 +0.04 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.90 +0.08 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.39 +0.03 39 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.95 +0.03 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.54 +0.01 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 -0.01 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.87 -0.03 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.59 -0.02 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 -0.02 38 0 1 0
29JUN26 35.00 C 1.28 1.30 1.28 1.15 -0.01 38 30 33 +28
29JUN26 36.00 C 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.70 0.00 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 0.00 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 0.00 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 38 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.71 +0.07 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.32 +0.09 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.45 -0.02 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.73 +0.20 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.99 +0.05 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.27 -0.09 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.66 -0.04 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.20 +0.19 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.68 +0.20 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.10 -0.02 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.75 +0.05 39 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.32 +0.01 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.98 +0.02 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.63 -0.02 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.35 -0.03 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.07 -0.03 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.84 -0.02 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.42 -0.02 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.10 -0.02 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.83 -0.02 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.12 +0.13 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.73 +0.13 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.99 +0.13 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.27 +0.12 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.60 +0.14 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 +0.04 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.39 +0.17 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 +0.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.33 +0.12 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.84 +0.08 39 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.41 +0.05 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.00 +0.03 39 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.64 +0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.30 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.03 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.71 -0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 -0.03 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.21 -0.02 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.94 -0.03 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
TOTAL CALL 723 14,309 +612
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 377 0
30DEC25 27.00 P 0.07 0.07 0.07 0.12 -0.01 26 8 284 +8
30DEC25 28.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 316 0
30DEC25 29.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 167 0
30DEC25 30.00 P 0.00 0.00 0.00 1.89 +0.10 25 0 307 0
30DEC25 31.00 P 2.60 2.60 2.60 2.86 +0.11 0 55 116 -46
30DEC25 32.00 P 3.60 3.60 3.60 3.86 +0.12 0 10 0 -40
30DEC25 33.00 P 4.46 4.46 4.46 4.86 -0.02 0 5 16 -5
30DEC25 34.00 P 5.65 5.65 5.65 5.86 -0.05 0 10 30 -210
30DEC25 35.00 P 0.00 0.00 0.00 6.86 -0.06 0 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.86 -0.11 0 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.86 -0.13 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.86 -0.17 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.86 +0.10 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.86 -0.05 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.92 +0.14 115 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.86 +0.12 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.86 +0.12 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.86 +0.12 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.86 -0.05 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.86 +0.12 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.91 +0.11 151 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.86 +0.12 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.86 +0.12 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.36 +0.12 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.90 +0.16 178 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.36 +0.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.86 +0.12 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.43 +0.19 218 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.86 -0.03 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.43 +0.19 235 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.86 +0.12 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 0.02 +0.01 35 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 89 0
29JAN26 24.00 P 0.08 0.08 0.08 0.09 +0.01 33 3 504 +3
29JAN26 25.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 664 0
29JAN26 26.00 P 0.32 0.32 0.32 0.38 +0.03 32 15 127 -15
29JAN26 27.00 P 0.53 0.58 0.53 0.68 +0.05 32 45 355 -2
29JAN26 28.00 P 1.02 1.02 0.95 1.09 +0.04 32 121 371 +76
29JAN26 29.00 P 0.00 0.00 0.00 1.63 +0.02 31 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 2.29 0.00 30 0 419 0
29JAN26 31.00 P 0.00 0.00 0.00 3.23 +0.11 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.92 -0.08 28 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.91 +0.03 32 0 91 0
29JAN26 34.00 P 5.55 5.55 5.55 5.87 -0.04 32 1 165 +1
29JAN26 35.00 P 0.00 0.00 0.00 6.86 -0.06 0 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.86 -0.11 0 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.86 -0.13 0 0 0 -300
29JAN26 38.00 P 0.00 0.00 0.00 9.86 -0.17 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.86 +0.06 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.87 -0.04 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.92 +0.14 65 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.87 +0.13 60 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.86 +0.12 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.86 +0.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.86 -0.05 0 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 0.00 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 0.64 0.00 32 0 112 0
26FEB26 27.00 P 0.00 0.00 0.00 0.98 +0.01 32 0 469 0
26FEB26 28.00 P 1.39 1.39 1.31 1.43 +0.02 32 90 814 +90
26FEB26 29.00 P 0.00 0.00 0.00 1.94 -0.02 31 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.73 +0.11 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.30 -0.12 30 0 80 0
26FEB26 32.00 P 3.95 3.95 3.95 4.27 +0.04 35 10 50 +10
26FEB26 33.00 P 4.70 4.70 4.70 5.04 -0.07 32 5 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.95 -0.08 32 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.89 -0.10 32 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.98 0.00 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.86 -0.13 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.86 -0.17 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.86 +0.06 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.87 -0.04 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.92 +0.12 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.87 +0.13 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.86 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 5 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 0.00 36 0 380 0
30MAR26 24.00 P 0.46 0.46 0.46 0.50 0.00 35 15 136 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.74 0.00 35 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 1.05 +0.01 35 0 301 0
30MAR26 27.00 P 1.39 1.39 1.39 1.44 +0.03 35 15 168 +15
30MAR26 28.00 P 1.90 1.90 1.85 1.90 +0.02 35 3 241 +3
30MAR26 29.00 P 0.00 0.00 0.00 2.43 0.00 35 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.04 -0.01 34 0 53 0
30MAR26 31.00 P 4.01 4.01 4.01 3.70 -0.07 34 1 1 -1
30MAR26 32.00 P 0.00 0.00 0.00 4.54 -0.06 35 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.24 -0.17 33 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.01 -0.04 30 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 7.24 +0.06 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.98 -0.14 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.99 -0.07 39 0 8 0
30MAR26 38.00 P 9.60 9.60 9.60 9.89 -0.14 36 6 0 -6
30MAR26 39.00 P 0.00 0.00 0.00 10.87 -0.10 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.87 -0.04 39 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.92 +0.12 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.87 +0.08 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.86 +0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.86 +0.12 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.86 -0.05 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.91 +0.11 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.86 +0.12 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.86 +0.10 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.36 +0.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.90 +0.16 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.36 +0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.86 +0.12 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.43 +0.19 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.86 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 +0.01 37 0 26 0
29JUN26 25.00 P 1.42 1.42 1.42 1.44 +0.01 37 15 25 +5
29JUN26 26.00 P 0.00 0.00 0.00 1.83 +0.02 37 0 9 0
29JUN26 27.00 P 2.21 2.21 2.21 2.26 +0.02 36 15 16 +14
29JUN26 28.00 P 0.00 0.00 0.00 2.74 0.00 36 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.29 +0.01 36 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.89 0.00 36 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 0.00 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.29 -0.08 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.95 -0.16 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.77 -0.11 37 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.54 -0.18 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.47 +0.06 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.25 -0.05 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.13 -0.06 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.00 -0.02 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.94 -0.08 35 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.95 0.00 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.91 +0.05 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.88 +0.03 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.86 +0.05 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.86 +0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.86 -0.05 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.91 +0.11 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.86 +0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.86 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 0.00 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 0.00 37 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 0.00 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 0.00 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 0.00 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 0.00 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 0.00 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 -0.01 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 0.00 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.81 -0.01 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 +0.07 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.39 +0.15 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.07 +0.06 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.95 +0.03 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.68 +0.02 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.63 +0.09 39 0 0 0
29SEP26 39.00 P 11.26 11.26 11.25 11.48 +0.10 39 18 18 +12
29SEP26 40.00 P 0.00 0.00 0.00 12.25 -0.01 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.15 -0.04 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.07 -0.05 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.97 -0.06 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 -0.06 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.92 +0.04 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 -0.02 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.03 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 +0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 +0.03 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 0.00 37 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 0.00 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 +0.01 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.05 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.28 +0.01 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 0.00 37 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.01 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 0.00 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 0.00 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 0.00 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 +0.05 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.67 -0.06 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 -0.06 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.02 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 -0.08 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 +0.02 38 0 0 0
TOTAL PUT 466 12,561 -373
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$ 66.30
19DEC25 47.00 C 0.00 0.00 0.00 19.30 +0.78 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 18.30 +0.82 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 17.30 +0.78 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 16.30 +0.82 0 0 0 -1
19DEC25 52.50 C 0.00 0.00 0.00 13.80 +0.77 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 11.30 +0.93 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 8.80 +0.93 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 6.30 +0.91 0 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 3.80 +0.91 0 0 0 -46
19DEC25 65.00 C 0.86 1.50 0.55 1.30 +0.56 0 148 1 -1,016
19DEC25 67.50 C 0.06 0.08 0.02 0.00 -0.11 0 105 291 +9
19DEC25 70.00 C 0.02 0.02 0.01 0.00 -0.03 0 30 401 0
19DEC25 72.50 C 0.03 0.03 0.01 0.00 -0.01 0 68 1,116 -31
19DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
19DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 19.31 +0.74 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 18.32 +0.75 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 17.36 +0.79 117 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 16.81 +1.24 178 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 14.24 +1.16 148 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 11.34 +0.95 68 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 8.84 +0.93 53 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 6.34 +0.85 38 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 3.93 +0.78 36 0 16 0
24DEC25 65.00 C 1.50 1.91 1.20 1.75 +0.35 30 226 484 -86
24DEC25 67.50 C 0.45 0.55 0.32 0.45 0.00 29 179 680 +31
24DEC25 70.00 C 0.15 0.15 0.09 0.19 +0.07 39 38 184 +11
24DEC25 72.50 C 0.00 0.00 0.00 0.10 +0.07 48 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.05 +0.04 78 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.33 +0.76 138 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 35.33 +0.76 122 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.33 +0.76 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.33 +0.76 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.33 +0.75 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.33 +0.75 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 30.33 +0.75 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.34 +0.76 114 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 28.74 +1.16 200 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 27.34 +0.76 100 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 26.34 +0.75 92 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 25.34 +0.75 83 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 24.34 +0.80 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 23.33 +0.83 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 22.34 +0.80 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 21.34 +0.74 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 20.34 +0.74 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 19.31 +0.71 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 18.35 +0.78 65 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 17.36 +0.75 69 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 16.81 +1.24 118 0 604 0
30DEC25 52.50 C 0.00 0.00 0.00 14.27 +1.19 100 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 11.35 +0.92 0 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 8.92 +0.91 45 0 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 6.65 +0.98 48 0 3,220 0
30DEC25 62.50 C 0.00 0.00 0.00 4.08 +0.65 30 3 1,224 0
30DEC25 65.00 C 1.80 2.25 1.80 2.23 +0.51 31 209 1,555 +47
30DEC25 67.50 C 0.75 1.03 0.68 0.90 +0.08 30 1,978 2,436 +1,169
30DEC25 70.00 C 0.31 0.44 0.29 0.44 +0.07 35 472 10,903 -54
30DEC25 72.50 C 0.15 0.17 0.12 0.23 +0.07 39 861 3,022 +417
30DEC25 75.00 C 0.08 0.08 0.06 0.14 +0.07 45 111 12,593 -40
30DEC25 77.50 C 0.05 0.05 0.04 0.09 +0.05 49 21 1,505 -15
30DEC25 80.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 7,644 0
30DEC25 82.50 C 0.01 0.03 0.01 0.04 +0.03 57 203 1,472 -203
30DEC25 85.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 675 0
30DEC25 95.00 C 0.01 0.01 0.01 0.01 0.00 75 4 4,716 -4
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,384 0
30DEC25 102.50 C 0.01 0.01 0.01 0.01 0.00 89 50 1,615 0
30DEC25 105.00 C 0.01 0.01 0.01 0.01 0.00 94 18 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 324 0
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 110 50 551 0
29JAN26 40.00 C 0.00 0.00 0.00 26.44 +0.74 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.40 +0.74 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.38 +0.72 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.39 +0.68 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.51 +0.79 56 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.34 +0.65 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.47 +0.72 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.61 +0.84 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.48 +0.69 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.50 +0.68 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.81 +0.96 57 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 14.27 +0.82 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.39 +0.49 0 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 9.47 +0.74 37 0 1 0
29JAN26 60.00 C 7.20 7.20 7.20 7.27 +0.53 34 1 56 +1
29JAN26 62.50 C 0.00 0.00 0.00 5.48 +0.47 35 0 62 0
29JAN26 65.00 C 3.81 4.09 3.81 3.88 +0.34 34 67 617 -18
29JAN26 67.50 C 2.56 2.93 2.39 2.73 +0.25 35 397 1,043 +129
29JAN26 70.00 C 1.72 2.02 1.69 1.87 +0.14 36 199 1,159 +73
29JAN26 72.50 C 1.20 1.40 1.10 1.30 +0.11 37 149 621 +73
29JAN26 75.00 C 0.80 0.92 0.75 0.90 +0.08 39 84 1,618 +82
29JAN26 77.50 C 0.66 0.66 0.59 0.62 +0.05 40 62 839 +61
29JAN26 80.00 C 0.44 0.48 0.39 0.45 +0.07 41 121 661 +41
29JAN26 82.50 C 0.35 0.35 0.30 0.33 +0.07 43 94 491 +64
29JAN26 85.00 C 0.25 0.26 0.23 0.24 +0.06 44 45 867 0
29JAN26 87.50 C 0.00 0.00 0.00 0.18 +0.06 46 0 363 0
29JAN26 90.00 C 0.16 0.16 0.15 0.13 +0.04 47 121 974 +19
29JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.04 48 0 102 0
29JAN26 95.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 857 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 26.54 +0.71 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.48 +0.63 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.38 +0.50 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.89 +0.99 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.51 +0.57 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.01 +1.04 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.57 +0.57 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.94 +0.90 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.51 +0.43 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.50 +0.37 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.81 +0.80 40 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 14.85 +0.98 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.94 +0.43 31 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.84 +0.34 33 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.33 +0.66 38 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 6.48 +0.41 36 0 43 0
26FEB26 65.00 C 0.00 0.00 0.00 5.11 +0.48 37 0 140 0
26FEB26 67.50 C 3.73 3.85 3.73 3.91 +0.35 37 118 541 +84
26FEB26 70.00 C 3.00 3.16 2.91 2.98 +0.24 37 30 1,193 +13
26FEB26 72.50 C 2.17 2.26 2.17 2.26 +0.16 38 21 689 +15
26FEB26 75.00 C 1.83 1.83 1.67 1.78 +0.18 39 148 324 +104
26FEB26 77.50 C 1.28 1.37 1.28 1.37 +0.18 40 32 253 +2
26FEB26 80.00 C 1.12 1.12 1.03 1.04 +0.15 41 144 268 +81
26FEB26 82.50 C 0.88 0.88 0.81 0.79 +0.13 41 30 271 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.60 +0.11 42 0 319 0
26FEB26 87.50 C 0.00 0.00 0.00 0.46 +0.09 42 0 124 0
26FEB26 90.00 C 0.41 0.42 0.41 0.36 +0.08 43 71 149 +52
26FEB26 92.50 C 0.39 0.39 0.32 0.28 +0.07 44 201 314 +186
26FEB26 95.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 278 0
26FEB26 97.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 30.03 +1.05 69 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 28.89 +0.88 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.00 +0.95 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.68 +0.59 40 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.15 +1.02 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.20 +1.04 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.89 +0.68 47 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 23.45 +1.19 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.23 +0.92 53 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.14 +0.77 48 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 19.94 +0.50 40 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 19.62 +1.10 53 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.64 +1.13 50 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 17.32 +0.69 42 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 15.52 +0.94 47 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 13.14 +0.57 41 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 11.07 +0.72 39 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 9.46 +0.56 40 0 2,666 0
30MAR26 62.50 C 0.00 0.00 0.00 7.97 +0.54 41 0 492 0
30MAR26 65.00 C 0.00 0.00 0.00 6.62 +0.55 41 0 695 0
30MAR26 67.50 C 5.34 5.34 5.34 5.42 +0.34 41 1 969 0
30MAR26 70.00 C 4.50 4.65 4.41 4.54 +0.33 41 2,023 16,710 +2,000
30MAR26 72.50 C 3.47 3.47 3.44 3.77 +0.30 42 3 4,875 0
30MAR26 75.00 C 0.00 0.00 0.00 3.09 +0.22 42 0 7,322 0
30MAR26 77.50 C 2.53 2.53 2.41 2.57 +0.18 43 34 2,317 +32
30MAR26 80.00 C 2.05 2.05 2.05 2.12 +0.09 44 17 1,339 +17
30MAR26 82.50 C 1.67 1.67 1.67 1.75 +0.04 44 47 2,795 -6
30MAR26 85.00 C 1.52 1.52 1.52 1.45 +0.02 45 1 2,542 +1
30MAR26 87.50 C 0.00 0.00 0.00 1.20 -0.02 45 0 540 0
30MAR26 90.00 C 0.00 0.00 0.00 1.00 -0.05 46 0 5,049 0
30MAR26 92.50 C 0.90 0.90 0.90 0.83 -0.06 46 1 486 -1
30MAR26 95.00 C 0.00 0.00 0.00 0.70 -0.07 47 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.59 -0.07 47 0 1,828 0
30MAR26 100.00 C 0.00 0.00 0.00 0.50 -0.07 48 0 403 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 -0.08 48 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.26 -0.08 50 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.23 -0.07 51 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 -0.07 51 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 26.21 +0.41 39 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 25.20 +0.31 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.26 +0.27 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.72 +0.61 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.55 +0.30 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.98 +0.59 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.82 +0.26 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.22 +0.49 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.55 +0.64 43 0 554 0
29JUN26 50.00 C 0.00 0.00 0.00 18.69 +0.55 42 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 16.50 +0.25 40 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.95 +0.47 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.24 +0.39 41 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 11.66 +0.44 41 0 80 0
29JUN26 62.50 C 0.00 0.00 0.00 10.56 +0.61 42 0 50 0
29JUN26 65.00 C 8.77 8.77 8.77 9.31 +0.54 42 1 109 0
29JUN26 67.50 C 0.00 0.00 0.00 8.14 +0.39 42 0 174 0
29JUN26 70.00 C 7.29 7.29 7.00 7.18 +0.33 43 10 634 +10
29JUN26 72.50 C 0.00 0.00 0.00 6.60 +0.42 44 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 5.63 +0.27 43 0 5,316 0
29JUN26 77.50 C 0.00 0.00 0.00 5.26 +0.51 45 0 647 0
29JUN26 80.00 C 0.00 0.00 0.00 4.70 +0.52 46 0 1,271 0
29JUN26 82.50 C 0.00 0.00 0.00 4.16 +0.45 46 0 231 0
29JUN26 85.00 C 0.00 0.00 0.00 3.60 +0.33 46 0 942 0
29JUN26 87.50 C 0.00 0.00 0.00 3.33 +0.45 47 0 2,597 0
29JUN26 90.00 C 2.72 2.86 2.72 2.93 +0.39 47 17 1,174 -1
29JUN26 92.50 C 0.00 0.00 0.00 2.66 +0.42 48 0 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.42 +0.50 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.22 +0.52 49 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.03 +0.52 49 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.87 +0.53 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.73 +0.54 51 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.60 +0.51 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.49 +0.55 52 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.39 +0.55 53 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 1.34 +0.58 54 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 1.25 +0.57 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.14 +0.53 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.11 +0.54 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.05 +0.54 56 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.00 +0.54 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.92 +0.50 57 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 23.14 +0.65 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 22.46 +0.74 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.49 +0.57 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.75 +0.57 43 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 19.80 +0.29 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.21 +0.41 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.77 +0.58 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 15.14 +0.43 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.74 +0.46 43 0 941 0
29SEP26 62.50 C 0.00 0.00 0.00 12.63 +0.63 44 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 11.45 +0.44 44 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 10.32 +0.48 44 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 9.65 +0.72 45 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 8.52 +0.39 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 7.73 +0.35 44 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.34 +0.62 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.44 +0.31 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.90 +0.29 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 5.40 +0.26 46 0 64 0
29SEP26 87.50 C 0.00 0.00 0.00 4.98 +0.32 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.63 +0.38 47 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 4.27 +0.37 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.94 +0.37 47 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.68 +0.44 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.41 +0.45 48 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 3.15 +0.42 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.97 +0.54 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.89 +0.68 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.71 +0.67 51 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.54 +0.65 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.37 +0.63 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.26 +0.67 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.15 +0.68 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.04 +0.67 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.94 +0.62 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.83 +0.61 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.68 +0.56 54 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 23.79 +0.87 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.91 +0.77 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.23 +0.75 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.49 +0.71 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.82 +0.65 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.37 +0.66 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 16.87 +0.63 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.50 +0.55 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.35 +0.66 44 0 0 0
30DEC26 65.00 C 12.74 13.03 12.74 13.22 +0.67 44 14 340 -2
30DEC26 67.50 C 0.00 0.00 0.00 12.11 +0.48 44 0 379 0
30DEC26 70.00 C 10.94 11.00 10.94 11.45 +0.72 45 6 299 -4
30DEC26 72.50 C 0.00 0.00 0.00 10.66 +0.79 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.53 +0.43 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 9.18 +0.72 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.33 +0.50 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.91 +0.68 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.51 +0.81 47 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 7.11 +0.93 48 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 6.74 +1.03 49 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 6.47 +1.23 49 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.21 +1.40 50 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 5.95 +1.48 51 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.70 +1.58 52 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 5.64 +1.86 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.47 +1.98 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.31 +2.07 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.16 +2.16 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.01 +2.25 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.86 +2.33 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.72 +2.35 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.59 +2.39 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.52 +2.48 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.44 +2.57 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.37 +2.64 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.30 +2.68 61 0 4 0
TOTAL CALL 9,084 190,892 +3,326
19DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
19DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 376 0
19DEC25 62.50 P 0.04 0.04 0.01 0.00 -0.08 0 70 407 +5
19DEC25 65.00 P 0.16 0.16 0.01 0.00 -0.37 0 191 613 -28
19DEC25 67.50 P 1.80 1.90 1.06 1.20 -1.03 0 25 0 -129
19DEC25 70.00 P 3.65 3.65 3.65 3.70 -0.97 0 2 0 -4
19DEC25 72.50 P 0.00 0.00 0.00 6.20 -0.95 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 8.70 -0.95 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 11.20 -0.95 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 13.70 -0.95 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 16.20 -0.95 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 18.70 -0.95 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 21.20 -0.95 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 23.70 -0.95 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 26.20 -0.95 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 9 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.09 37 0 268 0
24DEC25 62.50 P 0.08 0.08 0.08 0.09 -0.24 35 6 243 0
24DEC25 65.00 P 0.70 0.72 0.34 0.47 -0.48 32 238 277 +132
24DEC25 67.50 P 1.59 2.25 1.49 1.59 -0.91 28 8 11 +8
24DEC25 70.00 P 3.80 3.80 3.80 3.80 -0.87 34 2 7 +2
24DEC25 72.50 P 0.00 0.00 0.00 6.29 -0.87 49 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.02 -0.63 83 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 11.40 -0.75 89 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 13.72 -0.93 74 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 16.25 -0.90 93 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.29 -0.36 160 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 21.23 -0.92 108 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 23.73 -0.92 117 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 158 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 146 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 4,340 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.07 39 0 4,307 0
30DEC25 60.00 P 0.15 0.15 0.07 0.10 -0.15 36 121 4,309 -69
30DEC25 62.50 P 0.33 0.36 0.19 0.32 -0.28 34 689 3,450 +83
30DEC25 65.00 P 1.03 1.08 0.70 0.88 -0.44 32 588 7,782 -286
30DEC25 67.50 P 2.10 2.50 1.90 2.01 -0.84 29 11 4,382 -5
30DEC25 70.00 P 4.58 4.58 3.95 3.97 -0.90 31 6 5,527 -6
30DEC25 72.50 P 6.32 6.32 6.32 6.39 -0.88 40 1 3,420 0
30DEC25 75.00 P 9.60 9.60 9.60 9.02 -0.66 57 53 960 0
30DEC25 77.50 P 0.00 0.00 0.00 11.40 -0.76 61 0 161 -150
30DEC25 80.00 P 0.00 0.00 0.00 13.87 -0.78 68 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 16.41 -0.74 80 0 30 0
30DEC25 85.00 P 0.00 0.00 0.00 19.29 -0.36 109 0 35 0
30DEC25 87.50 P 0.00 0.00 0.00 21.31 -0.84 87 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 23.84 -0.81 98 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 26.42 -0.73 112 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 29.14 -0.51 134 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 31.52 -0.63 134 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.79 -0.86 118 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.45 -0.70 141 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.70 -0.95 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.44 -0.71 153 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.81 -0.84 143 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.20 -0.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.23 -0.42 192 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 107 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 282 0
29JAN26 52.50 P 0.19 0.19 0.17 0.07 -0.10 36 120 612 +81
29JAN26 55.00 P 0.35 0.35 0.30 0.18 -0.18 36 22 422 -4
29JAN26 57.50 P 0.59 0.59 0.48 0.42 -0.23 36 66 972 -63
29JAN26 60.00 P 0.97 1.00 0.83 0.84 -0.31 36 38 1,309 -24
29JAN26 62.50 P 1.55 1.70 1.45 1.48 -0.39 35 239 1,491 +104
29JAN26 65.00 P 2.76 2.76 2.40 2.43 -0.53 35 45 3,888 +27
29JAN26 67.50 P 3.77 3.96 3.77 3.69 -0.68 35 3 585 -2
29JAN26 70.00 P 5.83 5.83 5.55 5.38 -0.69 36 7 438 +6
29JAN26 72.50 P 7.42 7.75 7.20 7.14 -0.85 35 14 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.37 -1.01 38 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.84 -0.70 44 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 14.23 -0.62 47 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 16.57 -0.68 49 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 19.29 -0.40 59 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 21.40 -0.76 53 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 24.10 -0.55 64 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 26.42 -0.73 62 0 16 -59
29JAN26 95.00 P 0.00 0.00 0.00 29.14 -0.51 73 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 31.52 -0.63 73 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 33.83 -0.82 69 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.45 -0.70 78 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.09 -0.56 87 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.44 -0.71 84 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.81 -0.84 80 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.28 -0.87 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.23 -0.42 104 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.05 38 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.07 38 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.09 38 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.11 37 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.15 -0.14 37 0 547 0
26FEB26 52.50 P 0.45 0.45 0.45 0.31 -0.20 37 1 376 -1
26FEB26 55.00 P 0.70 0.70 0.70 0.59 -0.22 37 34 668 +34
26FEB26 57.50 P 1.08 1.08 1.08 1.02 -0.25 37 32 847 +32
26FEB26 60.00 P 1.66 1.66 1.60 1.58 -0.34 37 41 866 -10
26FEB26 62.50 P 2.41 2.41 2.38 2.38 -0.39 37 43 938 +43
26FEB26 65.00 P 3.72 3.72 3.44 3.36 -0.56 36 110 1,021 -1
26FEB26 67.50 P 5.12 5.12 5.12 4.76 -0.58 37 24 1,645 0
26FEB26 70.00 P 6.40 6.40 6.40 6.33 -0.61 37 15 377 -15
26FEB26 72.50 P 0.00 0.00 0.00 8.17 -0.67 38 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.23 -0.61 40 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.55 -0.29 44 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.23 -0.86 38 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.73 -0.59 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.29 -0.40 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.88 -0.37 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.43 -0.27 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.66 -0.50 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.29 -0.36 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.52 -0.63 59 0 30 0
30MAR26 37.00 P 0.12 0.12 0.12 0.01 -0.02 41 5 363 +5
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.07 41 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.08 41 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.09 41 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.11 41 0 239 0
30MAR26 47.00 P 0.42 0.42 0.42 0.27 -0.13 41 20 1,179 -20
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.15 41 0 409 0
30MAR26 49.00 P 0.56 0.56 0.56 0.42 -0.17 41 10 634 0
30MAR26 50.00 P 0.69 0.69 0.65 0.53 -0.18 41 44 723 -39
30MAR26 52.50 P 0.00 0.00 0.00 0.87 -0.22 41 0 846 0
30MAR26 55.00 P 1.40 1.50 1.40 1.33 -0.22 41 8 2,133 0
30MAR26 57.50 P 0.00 0.00 0.00 1.90 -0.30 40 0 794 0
30MAR26 60.00 P 2.83 2.83 2.69 2.67 -0.31 40 4 4,393 +4
30MAR26 62.50 P 3.74 3.74 3.71 3.56 -0.44 40 30 823 +30
30MAR26 65.00 P 5.01 5.01 4.74 4.66 -0.51 40 2,070 4,762 +578
30MAR26 67.50 P 6.40 6.40 6.40 6.06 -0.57 40 53 5,537 +53
30MAR26 70.00 P 7.67 7.67 7.67 7.54 -0.66 40 25 7,698 0
30MAR26 72.50 P 0.00 0.00 0.00 9.20 -1.02 40 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.29 -0.53 43 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 13.17 -0.89 43 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 14.89 -1.01 40 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.15 -0.90 41 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.47 -0.80 43 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 22.09 -0.45 47 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 24.73 -0.20 52 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.91 -0.38 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.39 -0.56 54 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 31.54 -0.83 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.09 -0.71 54 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 36.45 -0.80 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 39.33 -0.39 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.44 -0.75 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.81 -0.86 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.29 -0.87 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.23 -0.42 71 0 0 0
29JUN26 41.00 P 0.60 0.61 0.60 0.26 -0.09 39 5 729 -5
29JUN26 42.00 P 0.67 0.67 0.67 0.32 -0.12 39 3 103 -3
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.13 39 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 -0.16 40 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 -0.15 40 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 -0.19 40 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 -0.23 40 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 -0.23 40 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.27 40 0 226 0
29JUN26 50.00 P 0.00 0.00 0.00 1.41 -0.28 41 0 3,528 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 -0.36 41 0 320 0
29JUN26 55.00 P 2.95 2.95 2.95 2.72 -0.33 41 10 315 +10
29JUN26 57.50 P 0.00 0.00 0.00 3.57 -0.43 41 0 631 0
29JUN26 60.00 P 4.69 4.89 4.61 4.45 -0.56 41 124 1,285 +1
29JUN26 62.50 P 5.70 5.70 5.70 5.48 -0.71 41 10 155 +10
29JUN26 65.00 P 0.00 0.00 0.00 6.70 -0.80 41 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.34 -0.60 42 0 720 0
29JUN26 70.00 P 10.22 10.23 9.93 9.84 -0.63 43 235 5,498 +154
29JUN26 72.50 P 0.00 0.00 0.00 11.59 -0.43 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.35 -0.46 44 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.15 -0.55 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.69 -0.97 42 0 1,179 0
29JUN26 82.50 P 18.90 18.90 18.90 19.24 -0.51 46 10 10 +10
29JUN26 85.00 P 0.00 0.00 0.00 21.08 -0.74 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.19 -0.98 45 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 25.59 -0.45 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.92 -0.32 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 30.34 -0.13 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.38 -0.35 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.81 -0.21 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 37.02 -0.31 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.39 -0.33 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.87 -0.51 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.81 -1.00 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.60 -0.65 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.23 -0.47 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.62 -0.56 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.21 -0.45 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.43 -0.72 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.01 -0.64 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.54 -0.61 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.81 -0.84 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.60 -0.40 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.43 42 0 15 0
29SEP26 48.00 P 2.38 2.38 2.38 2.06 -0.45 42 4 95 -4
29SEP26 49.00 P 2.81 2.81 2.81 2.29 -0.50 42 15 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.59 -0.47 43 0 203 0
29SEP26 52.50 P 0.00 0.00 0.00 3.33 -0.33 43 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.15 -0.47 43 0 246 0
29SEP26 57.50 P 5.45 5.45 5.45 5.01 -0.58 42 1 177 0
29SEP26 60.00 P 0.00 0.00 0.00 6.05 -0.64 42 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 7.45 -0.46 43 0 193 0
29SEP26 65.00 P 0.00 0.00 0.00 8.44 -0.80 42 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 10.16 -0.53 43 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 11.34 -0.84 42 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 13.35 -0.39 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.08 -0.40 45 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.76 -0.55 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.70 -0.72 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.59 -0.55 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.63 -0.50 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.97 -0.20 48 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.19 -0.05 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.89 -0.47 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.15 -0.37 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.24 -0.50 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.57 -0.35 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.11 -0.04 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.37 -0.08 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.44 -0.28 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.81 -0.16 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.13 -0.16 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.50 -0.20 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.98 -0.48 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.33 -0.55 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.64 -0.68 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.08 -0.69 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.54 -0.68 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.87 -0.82 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.89 -0.20 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 -0.14 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.52 -0.17 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.77 -0.21 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 -0.20 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.35 -0.45 43 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 6.54 -0.31 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.68 -0.34 44 0 174 0
30DEC26 62.50 P 9.36 9.36 9.36 8.52 -0.97 42 1 246 -1
30DEC26 65.00 P 0.00 0.00 0.00 9.81 -0.84 43 0 300 0
30DEC26 67.50 P 0.00 0.00 0.00 11.19 -0.93 42 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 12.68 -0.94 43 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 14.65 -0.41 44 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 16.34 -0.44 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.32 -0.28 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.88 -0.57 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 21.71 -0.61 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.75 -0.55 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.70 -0.59 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.74 -0.55 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.88 -0.48 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.00 -0.46 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.14 -0.45 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.30 -0.44 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.52 -0.43 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.79 -0.35 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.04 -0.38 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.33 -0.30 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.63 -0.23 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.87 -0.31 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.18 -0.31 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.47 -0.41 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.84 -0.48 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.22 -0.55 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.60 -0.68 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.04 -0.69 49 0 0 0
TOTAL PUT 5,552 183,033 +484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.45
30DEC25 40.00 C 0.00 0.00 0.00 25.49 +2.40 90 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.49 +2.40 81 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.49 +2.40 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.49 +2.40 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.49 +2.39 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.49 +2.39 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.49 +2.39 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.49 +2.39 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.50 +2.40 63 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.50 +2.40 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.50 +2.40 52 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.00 +2.39 0 0 0 0
30DEC25 55.00 C 9.71 9.71 9.71 10.50 +2.34 0 5 8 0
30DEC25 57.50 C 0.00 0.00 0.00 8.02 +2.31 33 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 5.60 +1.98 32 0 50 0
30DEC25 62.50 C 2.80 3.49 2.74 3.43 +1.58 32 32 192 -5
30DEC25 65.00 C 0.79 1.71 0.79 1.70 +0.90 31 329 610 +71
30DEC25 67.50 C 0.45 0.75 0.45 0.70 +0.43 32 5,302 2,475 -930
30DEC25 70.00 C 0.25 0.30 0.21 0.24 +0.17 33 384 2,033 +100
30DEC25 72.50 C 0.10 0.12 0.09 0.07 +0.05 33 45 2,379 +15
30DEC25 75.00 C 0.07 0.08 0.06 0.02 +0.01 35 63 1,856 +33
30DEC25 77.50 C 0.06 0.06 0.06 0.01 0.00 38 3 780 -3
30DEC25 80.00 C 0.05 0.05 0.03 0.01 0.00 45 65 1,780 +7
30DEC25 82.50 C 0.01 0.01 0.01 0.01 0.00 51 250 1,217 -15
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,664 0
30DEC25 107.50 C 0.02 0.02 0.02 0.01 0.00 100 70 942 -70
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 137 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 149 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 0.00 161 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 164 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 0.00 169 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 0.00 174 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 177 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 179 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 184 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 186 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 188 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 191 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 195 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 197 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 201 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 206 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.59 +2.39 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.60 +2.40 48 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.60 +2.47 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.60 +2.39 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.61 +2.51 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.61 +2.51 28 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.62 +2.50 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.63 +2.48 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.64 +2.45 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.65 +2.31 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.67 +2.39 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.02 +1.99 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.68 +1.82 25 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.76 +1.87 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.79 +1.61 38 0 30 0
29JAN26 62.50 C 5.20 5.20 5.20 4.93 +1.15 36 2 112 0
29JAN26 65.00 C 3.00 3.59 3.00 3.56 +0.85 36 95 201 +95
29JAN26 67.50 C 2.44 2.74 2.44 2.48 +0.64 37 28 845 +28
29JAN26 70.00 C 1.50 1.92 1.50 1.72 +0.52 38 12 568 +12
29JAN26 72.50 C 0.95 1.38 0.95 1.14 +0.38 38 1,019 2,364 +17
29JAN26 75.00 C 0.80 0.98 0.80 0.71 +0.24 38 91 766 +19
29JAN26 77.50 C 0.53 0.58 0.53 0.43 +0.15 38 60 503 -45
29JAN26 80.00 C 0.38 0.50 0.38 0.25 +0.09 38 120 843 -45
29JAN26 82.50 C 0.29 0.29 0.29 0.14 +0.05 38 15 616 -15
29JAN26 85.00 C 0.22 0.26 0.22 0.08 +0.03 38 44 524 -9
29JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 358 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.70 +2.50 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.71 +2.51 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.60 +2.33 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.60 +2.28 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.61 +2.36 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.80 +2.43 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.84 +2.41 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.63 +2.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.67 +2.09 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.65 +1.98 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.68 +1.91 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.47 +1.83 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.81 +1.96 43 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.89 +1.79 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.17 +1.55 43 0 51 0
26FEB26 62.50 C 0.00 0.00 0.00 6.45 +1.20 41 0 15 0
26FEB26 65.00 C 4.36 4.86 4.36 5.17 +1.05 42 9 67 +1
26FEB26 67.50 C 0.00 0.00 0.00 4.08 +0.82 42 0 91 0
26FEB26 70.00 C 3.31 3.31 3.27 3.18 +0.69 42 16 2,737 +1
26FEB26 72.50 C 2.30 2.45 2.30 2.56 +0.68 43 70 149 +1
26FEB26 75.00 C 2.03 2.17 2.03 1.97 +0.57 44 23 155 0
26FEB26 77.50 C 1.35 1.72 1.35 1.48 +0.45 43 165 322 +76
26FEB26 80.00 C 0.00 0.00 0.00 1.10 +0.35 43 0 338 0
26FEB26 82.50 C 1.00 1.00 1.00 0.81 +0.27 43 15 264 +15
26FEB26 85.00 C 0.76 0.76 0.76 0.59 +0.21 43 11 257 0
26FEB26 87.50 C 0.00 0.00 0.00 0.42 +0.15 43 0 406 0
26FEB26 90.00 C 0.45 0.58 0.44 0.30 +0.11 43 30 187 +19
26FEB26 92.50 C 0.00 0.00 0.00 0.22 +0.09 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.87 +2.36 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.92 +2.36 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.97 +2.35 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.03 +2.33 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.09 +2.29 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.16 +2.30 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.25 +2.28 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.34 +2.25 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.44 +2.21 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.57 +2.18 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.72 +2.16 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.53 +1.96 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.59 +1.62 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.82 +1.46 43 0 30 0
30MAR26 60.00 C 8.54 8.74 8.54 9.20 +1.30 43 4 150 -2
30MAR26 62.50 C 0.00 0.00 0.00 7.82 +1.14 44 0 2 0
30MAR26 65.00 C 6.30 6.30 6.30 6.60 +1.04 44 3 172 +3
30MAR26 67.50 C 0.00 0.00 0.00 5.52 +0.89 44 0 97 0
30MAR26 70.00 C 4.41 4.85 4.41 4.75 +0.88 46 7 1,286 +3
30MAR26 72.50 C 3.71 3.71 3.71 3.84 +0.67 45 2 5,137 +2
30MAR26 75.00 C 0.00 0.00 0.00 3.27 +0.70 46 0 576 0
30MAR26 77.50 C 2.68 2.68 2.68 2.70 +0.63 46 1 646 0
30MAR26 80.00 C 2.00 2.09 2.00 2.19 +0.52 46 3 722 -1
30MAR26 82.50 C 2.03 2.03 2.03 1.77 +0.44 46 8 1,190 +1
30MAR26 85.00 C 1.66 1.67 1.63 1.43 +0.37 46 723 777 -40
30MAR26 87.50 C 1.48 1.48 1.48 1.14 +0.30 46 2 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.91 +0.25 46 0 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.73 +0.21 46 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.58 +0.17 46 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.45 +0.13 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.35 +0.10 46 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 +0.08 46 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 +0.07 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.05 46 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 26.65 +2.25 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.77 +2.23 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.81 +2.11 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.05 +2.18 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.21 +2.16 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.19 +1.93 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.58 +2.10 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.72 +2.00 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.01 +1.89 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.22 +1.77 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.41 +1.59 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.42 +1.65 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.91 +1.75 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.33 +1.63 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.85 +1.09 45 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.53 +1.02 45 0 0 0
29JUN26 65.00 C 9.44 9.44 9.44 9.38 +0.98 46 6,384 6,394 +6,379
29JUN26 67.50 C 0.00 0.00 0.00 8.34 +0.92 46 160 239 +160
29JUN26 70.00 C 0.00 0.00 0.00 7.40 +0.84 46 0 279 0
29JUN26 72.50 C 0.00 0.00 0.00 6.59 +0.76 46 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.86 +0.70 47 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.24 +0.72 47 0 279 0
29JUN26 80.00 C 5.00 5.00 5.00 4.68 +0.72 47 5 5,536 +5
29JUN26 82.50 C 0.00 0.00 0.00 4.18 +0.72 48 0 327 0
29JUN26 85.00 C 3.50 3.50 3.50 3.69 +0.66 48 6 85 0
29JUN26 87.50 C 0.00 0.00 0.00 3.24 +0.60 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.84 +0.54 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.49 +0.48 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.18 +0.43 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.90 +0.38 48 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.67 +0.35 48 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.41 +0.26 47 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 +0.26 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.08 +0.24 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 +0.21 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.85 +0.21 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.72 +0.17 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.62 +0.14 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.55 +0.13 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 +0.11 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 +0.11 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 +0.09 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 +0.09 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.28 +0.07 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 +0.07 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 +0.06 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.58 +2.18 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.77 +2.16 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.97 +2.13 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.18 +2.10 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.41 +2.08 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.66 +2.05 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.92 +2.02 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.19 +1.99 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.49 +1.96 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.80 +1.93 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.12 +1.90 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.34 +1.65 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.79 +1.53 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.36 +1.43 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.07 +1.19 47 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 12.84 +1.13 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.71 +1.08 47 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.66 +0.98 47 0 31 0
29SEP26 70.00 C 9.85 9.85 9.85 9.74 +0.94 47 2 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.91 +0.90 47 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.10 +0.78 47 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.47 +0.79 48 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.87 +0.82 48 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.28 +0.80 48 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.77 +0.81 48 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.26 +0.77 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.77 +0.70 48 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.33 +0.65 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.93 +0.70 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.57 +0.64 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 +0.59 48 0 790 0
29SEP26 102.50 C 0.00 0.00 0.00 2.86 +0.46 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.59 +0.42 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.35 +0.39 48 0 0 0
29SEP26 110.00 C 2.62 2.62 2.62 2.20 +0.42 48 2 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.94 +0.33 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.76 +0.30 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 +0.28 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.45 +0.26 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.32 +0.24 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.20 +0.22 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.09 +0.20 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.15 - 48 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 23.47 +2.01 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.81 +1.98 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.17 +1.96 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.53 +1.93 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.02 +1.86 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.60 +1.79 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.27 +1.72 48 0 0 0
30DEC26 60.00 C 15.20 15.20 15.20 15.85 +1.05 47 20 20 0
30DEC26 62.50 C 0.00 0.00 0.00 14.68 +1.28 47 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.59 +1.22 47 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.49 +1.07 47 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.65 +1.09 47 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.81 +1.05 47 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 10.04 +1.00 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.28 +0.90 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.63 +0.85 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.04 +0.87 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 +0.84 48 0 0 0
30DEC26 87.50 C 6.68 6.68 6.68 6.96 +0.86 48 6 6 +6
30DEC26 90.00 C 0.00 0.00 0.00 6.48 +0.86 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.04 +1.01 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.59 +0.81 49 0 12 0
TOTAL CALL 15,711 137,391 +5,889
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 674 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.08 34 0 1,359 0
30DEC25 60.00 P 0.37 0.37 0.17 0.10 -0.33 33 81 1,352 +41
30DEC25 62.50 P 1.06 1.06 0.43 0.43 -0.78 33 140 2,308 -33
30DEC25 65.00 P 1.65 1.70 1.23 1.29 -1.42 33 158 1,665 -10
30DEC25 67.50 P 4.20 4.20 3.30 2.72 -2.08 32 30 1,235 -10
30DEC25 70.00 P 5.43 5.43 4.80 4.74 -2.24 33 56 2,789 -56
30DEC25 72.50 P 0.00 0.00 0.00 7.29 -2.16 47 0 1,587 0
30DEC25 75.00 P 0.00 0.00 0.00 9.84 -2.47 60 4,920 5,849 0
30DEC25 77.50 P 12.40 12.40 12.40 12.41 -2.07 74 2 1,542 -271
30DEC25 80.00 P 0.00 0.00 0.00 14.99 -2.01 87 0 73 0
30DEC25 82.50 P 0.00 0.00 0.00 17.56 -1.89 100 0 232 -75
30DEC25 85.00 P 21.68 21.77 21.43 20.05 -2.04 109 600 284 -600
30DEC25 87.50 P 23.30 23.35 23.30 22.64 -1.81 123 84 104 0
30DEC25 90.00 P 25.86 25.86 25.86 25.22 -1.73 135 34 646 -1,000
30DEC25 92.50 P 28.35 28.35 28.35 27.64 -1.81 139 34 128 0
30DEC25 95.00 P 0.00 0.00 0.00 30.18 -1.77 149 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 32.65 -1.80 155 0 910 0
30DEC25 100.00 P 35.95 35.95 35.88 35.16 -1.84 162 1,602 2,929 -1,500
30DEC25 102.50 P 38.40 38.40 38.40 37.64 -1.81 168 34 830 0
30DEC25 105.00 P 0.00 0.00 0.00 40.16 -1.93 176 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.66 -1.93 183 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.19 -1.89 191 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.69 -1.89 197 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.14 -1.94 200 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.64 -1.94 206 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.08 -2.00 207 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 57.58 -2.01 212 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 60.12 -2.09 220 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 62.58 -2.03 222 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 65.06 -2.15 226 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 67.61 -2.10 234 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.55 -2.40 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 72.05 -2.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.55 -2.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 77.05 -2.40 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.55 -2.40 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 82.05 -2.40 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.55 -2.40 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 87.05 -2.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.55 -2.40 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 92.05 -2.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.55 -2.40 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 97.05 -2.40 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.55 -2.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 102.05 -2.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.55 -2.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 107.05 -2.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.55 -2.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 112.05 -2.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.55 -2.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 117.05 -2.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.55 -2.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 122.05 -2.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.55 -2.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 127.05 -2.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.55 -2.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 132.05 -2.40 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.55 -2.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.08 39 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.13 -0.17 38 0 303 0
29JAN26 55.00 P 0.53 0.53 0.50 0.30 -0.32 38 104 238 +79
29JAN26 57.50 P 0.80 0.80 0.80 0.62 -0.55 38 50 294 +50
29JAN26 60.00 P 1.78 1.78 1.30 1.17 -0.77 38 83 934 +38
29JAN26 62.50 P 2.38 2.46 2.00 1.98 -1.01 38 115 352 +73
29JAN26 65.00 P 3.65 3.65 3.11 3.10 -1.32 39 3 336 +1
29JAN26 67.50 P 5.15 5.15 5.15 4.52 -1.59 39 3 958 0
29JAN26 70.00 P 0.00 0.00 0.00 6.24 -1.67 40 0 1,013 0
29JAN26 72.50 P 0.00 0.00 0.00 7.95 -2.05 38 0 334 0
29JAN26 75.00 P 10.40 10.40 10.40 10.05 -2.26 38 25 324 +25
29JAN26 77.50 P 0.00 0.00 0.00 12.67 -2.06 46 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 15.09 -2.06 50 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 17.56 -1.98 55 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 20.10 -1.99 60 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 22.70 -2.00 68 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 25.24 -1.95 73 0 128 0
29JAN26 92.50 P 0.00 0.00 0.00 27.71 -1.99 77 0 35 -6
29JAN26 95.00 P 0.00 0.00 0.00 30.19 -2.00 81 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.71 -1.98 85 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.19 -2.00 89 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.64 -1.81 91 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.21 -1.98 97 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.66 -1.93 99 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.23 -1.96 104 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.69 -1.89 106 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.23 -1.96 111 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.64 -1.94 111 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.08 -2.00 113 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.58 -2.01 115 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.12 -2.09 120 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 -0.08 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.21 -0.13 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.28 -0.16 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.36 -0.19 43 0 75 0
26FEB26 52.50 P 0.00 0.00 0.00 0.64 -0.31 43 0 404 0
26FEB26 55.00 P 0.00 0.00 0.00 1.07 -0.45 43 0 727 0
26FEB26 57.50 P 0.00 0.00 0.00 1.66 -0.63 44 0 129 0
26FEB26 60.00 P 0.00 0.00 0.00 2.45 -0.75 44 0 183 0
26FEB26 62.50 P 3.73 3.79 3.73 3.44 -0.86 44 101 286 +1
26FEB26 65.00 P 0.00 0.00 0.00 4.65 -1.02 44 0 643 0
26FEB26 67.50 P 0.00 0.00 0.00 6.07 -1.26 44 0 1,226 0
26FEB26 70.00 P 0.00 0.00 0.00 7.69 -1.33 45 0 3,889 0
26FEB26 72.50 P 0.00 0.00 0.00 9.21 -2.05 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 11.45 -1.75 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.54 -2.03 48 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.74 -2.01 49 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 18.04 -1.78 51 0 338 0
26FEB26 85.00 P 0.00 0.00 0.00 20.23 -2.18 51 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 22.72 -2.08 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.24 -1.99 58 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.71 -2.05 61 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.19 -2.00 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.71 -1.98 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.19 -2.07 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.64 -2.12 73 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.08 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.09 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 -0.12 46 0 0 0
30MAR26 45.00 P 0.60 0.60 0.60 0.33 -0.14 46 5 5 +5
30MAR26 46.00 P 0.00 0.00 0.00 0.41 -0.18 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 -0.19 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.62 -0.24 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.74 -0.28 46 0 47 0
30MAR26 50.00 P 1.11 1.11 1.11 0.90 -0.32 46 45 393 0
30MAR26 52.50 P 1.51 1.51 1.51 1.36 -0.43 46 15 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.96 -0.57 46 0 137 0
30MAR26 57.50 P 0.00 0.00 0.00 2.72 -0.67 46 0 1,112 0
30MAR26 60.00 P 0.00 0.00 0.00 3.64 -0.75 46 0 1,670 0
30MAR26 62.50 P 0.00 0.00 0.00 4.73 -0.84 47 0 2,390 0
30MAR26 65.00 P 6.19 6.19 5.88 6.00 -0.95 47 2,004 3,366 +1,097
30MAR26 67.50 P 7.48 7.48 7.48 7.44 -1.14 47 40 1,557 0
30MAR26 70.00 P 9.17 9.17 9.17 9.02 -1.47 48 15 986 -7
30MAR26 72.50 P 0.00 0.00 0.00 10.73 -1.63 48 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 12.59 -1.74 49 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.57 -1.83 49 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.63 -1.96 50 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 18.79 -1.90 51 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.96 -1.94 52 950 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 23.14 -1.97 51 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.46 -2.06 53 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 27.79 -2.08 53 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.19 -2.06 55 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.71 -1.98 58 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.19 -2.07 60 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 37.64 -2.12 62 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.21 -1.98 66 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.66 -1.93 67 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 45.23 -1.96 71 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 47.69 -1.89 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.23 -1.96 75 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.64 -1.94 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.09 -1.99 76 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.58 -2.01 78 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.12 -2.09 81 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.62 -1.99 83 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.11 -2.10 85 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.61 -2.10 86 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.55 -2.40 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.05 -2.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.55 -2.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.05 -2.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.55 -2.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.05 -2.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.09 -1.97 98 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.05 -2.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.09 -1.86 101 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.05 -2.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.07 -1.98 103 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.05 -2.40 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.55 -2.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.05 -2.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.55 -2.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.05 -2.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.55 -2.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.05 -2.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.55 -2.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.05 -2.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.55 -2.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.05 -2.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.55 -2.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.05 -2.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.55 -2.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.57 -1.88 122 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.55 -2.40 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.56 -0.16 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 -0.14 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.19 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 -0.24 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.07 -0.25 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.24 -0.27 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.41 -0.32 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.62 -0.34 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.84 -0.36 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.06 -0.43 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.32 -0.46 48 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 3.04 -0.56 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.89 -0.62 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.84 -0.67 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.94 -0.88 48 0 798 0
29JUN26 62.50 P 7.10 7.10 7.10 7.10 -0.69 48 1 791 +1
29JUN26 65.00 P 0.00 0.00 0.00 8.41 -0.83 48 6,364 7,614 +6,320
29JUN26 67.50 P 0.00 0.00 0.00 9.89 -0.95 48 160 531 +160
29JUN26 70.00 P 0.00 0.00 0.00 11.31 -1.28 48 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 13.17 -1.00 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.89 -1.38 50 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.67 -1.56 49 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.59 -1.62 50 0 3,017 0
29JUN26 82.50 P 0.00 0.00 0.00 20.56 -1.71 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.59 -1.76 50 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 24.67 -1.82 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.81 -1.84 51 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 29.00 -1.85 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.21 -1.64 52 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 33.44 -1.68 52 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.71 -2.00 52 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 38.04 -1.81 52 0 539 0
29JUN26 105.00 P 0.00 0.00 0.00 40.33 -2.07 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.70 -2.13 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.23 -2.04 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.69 -1.89 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.23 -1.96 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.64 -1.94 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.18 -1.90 61 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.58 -2.01 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.12 -2.09 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.62 -1.99 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.11 -2.10 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.61 -2.10 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.55 -2.40 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.05 -2.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.55 -2.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.05 -2.40 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.55 -2.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.05 -2.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.09 -1.97 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.05 -2.40 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.09 -1.86 78 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.05 -2.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.07 -1.98 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.05 -2.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.55 -2.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.05 -2.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.55 -2.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.05 -2.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.55 -2.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.05 -2.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.55 -2.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.05 -2.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.55 -2.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.05 -2.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.55 -2.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.05 -2.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.55 -2.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.57 -1.88 95 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.55 -2.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.20 -0.23 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.38 -0.23 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 -0.29 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.69 -0.32 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 -0.32 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.21 -0.34 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.44 -0.41 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.70 -0.44 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.00 -0.44 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.30 -0.46 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.60 -0.53 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 -0.56 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.41 -0.58 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.52 -0.57 49 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.64 -0.50 49 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.90 -0.61 49 0 292 0
29SEP26 65.00 P 0.00 0.00 0.00 10.20 -0.78 49 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.66 -0.89 49 0 324 0
29SEP26 70.00 P 13.10 13.10 13.10 13.10 -1.16 48 10 1,348 +10
29SEP26 72.50 P 0.00 0.00 0.00 14.90 -1.15 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.63 -1.25 49 0 521 0
29SEP26 77.50 P 0.00 0.00 0.00 18.32 -1.42 49 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 20.17 -1.50 50 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 22.10 -1.54 50 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 24.07 -1.59 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 26.07 -1.66 50 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.11 -1.72 50 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 30.21 -1.75 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.32 -1.82 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.48 -1.84 51 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.65 -1.88 51 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 39.06 -1.72 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.16 -1.92 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.93 -2.11 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.72 -1.99 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.69 -2.09 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.23 -1.96 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.64 -1.96 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.18 -2.10 53 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.58 -2.01 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.12 -2.15 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.62 -2.21 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.38 - 49 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 3.68 -0.38 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 -0.41 49 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.32 -0.38 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.70 -0.19 49 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.64 -0.28 49 0 42 0
30DEC26 55.00 P 6.61 6.61 6.61 6.66 -0.41 49 1 33 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.63 -0.63 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.93 -0.57 48 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 10.27 -0.57 49 0 143 0
30DEC26 65.00 P 11.70 11.70 11.70 11.59 -0.67 49 1 206 +1
30DEC26 67.50 P 0.00 0.00 0.00 13.06 -0.83 49 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.62 -0.86 49 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 16.06 -1.24 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.98 -0.86 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.36 -1.25 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.46 -1.35 49 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.97 -1.39 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.25 -1.47 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.21 -1.52 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.75 -1.59 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.78 -1.61 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.82 -1.70 48 0 0 0
TOTAL PUT 17,870 133,755 +4,335
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$ 9.28
30DEC25 5.00 C 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.53 -0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.53 -0.15 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.04 -0.17 61 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.28 -0.13 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.03 -0.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.78 -0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.55 -0.14 23 0 0 0
30DEC25 9.00 C 0.39 0.39 0.35 0.33 -0.13 22 2 401 0
30DEC25 9.25 C 0.00 0.00 0.00 0.16 -0.10 21 0 189 0
30DEC25 9.50 C 0.08 0.08 0.07 0.07 -0.07 23 41 5,227 +6
30DEC25 9.75 C 0.03 0.03 0.03 0.02 -0.04 22 54 1,590 -4
30DEC25 10.00 C 0.02 0.02 0.01 0.01 -0.02 26 73 2,677 -1
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 180 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.81 -0.18 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.56 -0.16 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.33 -0.16 29 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.10 -0.09 28 0 0 0
29JAN26 8.50 C 0.93 0.93 0.93 0.89 -0.12 28 1 2 0
29JAN26 8.75 C 0.70 0.73 0.70 0.68 -0.13 27 99 100 +99
29JAN26 9.00 C 0.00 0.00 0.00 0.51 -0.09 27 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.37 -0.09 27 0 0 0
29JAN26 9.50 C 0.27 0.27 0.27 0.27 -0.07 28 50 84 +50
29JAN26 9.75 C 0.00 0.00 0.00 0.18 -0.06 28 0 114 0
29JAN26 10.00 C 0.15 0.15 0.12 0.12 -0.05 28 135 947 +105
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 351 0
29JAN26 11.00 C 0.03 0.03 0.03 0.02 -0.01 29 27 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.84 -0.15 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.61 -0.16 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.38 -0.15 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.19 -0.15 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.99 -0.12 29 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.81 -0.13 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.66 -0.13 30 0 0 0
26FEB26 9.25 C 0.56 0.56 0.56 0.53 -0.11 30 15 32 +15
26FEB26 9.50 C 0.43 0.43 0.43 0.41 -0.09 30 60 671 +60
26FEB26 9.75 C 0.32 0.34 0.32 0.33 -0.07 31 299 1,552 +234
26FEB26 10.00 C 0.25 0.25 0.25 0.25 -0.07 30 1 1,129 0
26FEB26 10.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 600 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 366 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 405 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.32 -0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.08 -0.15 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.83 -0.08 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.53 -0.23 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.11 -0.08 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.35 -0.21 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 -0.08 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.90 -0.09 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.69 -0.08 31 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 -0.08 31 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 -0.07 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 -0.10 30 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 -0.08 31 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 -0.10 32 0 2 0
30MAR26 9.25 C 0.72 0.72 0.72 0.67 -0.08 31 55 297 +37
30MAR26 9.50 C 0.58 0.58 0.58 0.55 -0.09 31 1 783 +1
30MAR26 9.75 C 0.00 0.00 0.00 0.46 -0.08 31 0 3,459 0
30MAR26 10.00 C 0.39 0.39 0.39 0.39 -0.07 32 60 1,870 +60
30MAR26 10.50 C 0.27 0.27 0.27 0.25 -0.05 32 213 597 +37
30MAR26 11.00 C 0.18 0.18 0.18 0.16 -0.04 32 1 366 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,597 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 -0.14 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.50 -0.07 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 -0.09 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.12 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.70 -0.14 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 -0.18 32 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 -0.17 32 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.22 -0.18 32 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.09 -0.12 32 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.88 -0.09 33 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.80 -0.06 34 0 55 0
29JUN26 10.00 C 0.70 0.70 0.70 0.70 -0.08 34 7 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 -0.07 34 0 2,357 0
29JUN26 11.00 C 0.45 0.45 0.45 0.41 -0.06 34 5 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 628 0
29JUN26 12.00 C 0.29 0.29 0.29 0.23 -0.04 34 1 524 -1
29JUN26 12.50 C 0.22 0.22 0.22 0.17 -0.03 34 15 154 +15
29JUN26 13.00 C 0.19 0.19 0.19 0.13 -0.02 34 15 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 91 0
29JUN26 14.00 C 0.11 0.11 0.11 0.07 -0.02 34 26 146 +26
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29JUN26 15.00 C 0.09 0.09 0.09 0.04 -0.01 35 1 134 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 -0.12 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 -0.12 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 -0.12 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 -0.11 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 -0.10 35 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.09 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.10 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.07 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 -0.08 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.04 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 -0.04 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.05 37 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
29SEP26 11.00 C 0.66 0.66 0.66 0.61 -0.03 37 1 17 -1
29SEP26 11.50 C 0.52 0.52 0.52 0.49 -0.04 36 10 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 11,388 0
29SEP26 12.50 C 0.39 0.39 0.39 0.32 -0.02 36 1 262 0
29SEP26 13.00 C 0.33 0.33 0.33 0.26 -0.02 36 1 7,572 -1
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 -0.09 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 -0.06 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.09 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 -0.08 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 -0.08 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.56 -0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.34 -0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 0.00 37 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 -0.03 36 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 5,503 0
30DEC26 11.50 C 0.68 0.68 0.68 0.68 -0.02 37 1 6 +1
30DEC26 12.00 C 0.58 0.58 0.58 0.57 -0.02 37 1 3 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30DEC26 13.50 C 0.38 0.38 0.38 0.35 -0.01 37 1 1 +1
30DEC26 14.00 C 0.33 0.33 0.33 0.29 -0.01 37 1 1 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.25 0.00 37 0 2 0
TOTAL CALL 1,274 97,092 +741
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 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 47 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 552 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 0.00 31 2 431 -2
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 583 0
30DEC25 9.00 P 0.04 0.04 0.04 0.04 0.00 22 4 6,289 -4
30DEC25 9.25 P 0.09 0.14 0.09 0.12 +0.02 21 75 3,066 +6
30DEC25 9.50 P 0.28 0.28 0.27 0.28 +0.06 23 5 5,810 0
30DEC25 9.75 P 0.42 0.51 0.42 0.48 +0.08 21 12 1,162 -11
30DEC25 10.00 P 0.00 0.00 0.00 0.74 +0.13 33 0 1,679 0
30DEC25 10.50 P 1.23 1.23 1.23 1.24 +0.14 48 15 538 -486
30DEC25 11.00 P 0.00 0.00 0.00 1.73 +0.13 55 0 1 -252
30DEC25 11.50 P 0.00 0.00 0.00 2.23 +0.12 67 0 1,400 0
30DEC25 12.00 P 0.00 0.00 0.00 2.73 +0.06 77 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.24 +0.14 96 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.74 +0.07 106 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.24 +0.10 115 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.74 +0.10 124 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.24 +0.14 133 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.74 +0.14 141 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.24 +0.08 149 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.74 +0.14 157 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.23 +0.06 152 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.74 +0.04 171 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.23 +0.13 166 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.74 +0.14 184 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.23 +0.05 178 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.74 +0.10 196 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.24 +0.14 202 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.74 +0.12 207 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 21 0
29JAN26 8.25 P 0.05 0.05 0.04 0.04 0.00 28 6 145 +6
29JAN26 8.50 P 0.07 0.07 0.07 0.07 0.00 27 5 231 +5
29JAN26 8.75 P 0.11 0.13 0.11 0.13 +0.02 28 8 233 +8
29JAN26 9.00 P 0.18 0.22 0.18 0.20 +0.02 27 264 553 +224
29JAN26 9.25 P 0.27 0.32 0.27 0.32 +0.04 28 295 801 +226
29JAN26 9.50 P 0.42 0.46 0.42 0.46 +0.05 28 26 653 +4
29JAN26 9.75 P 0.62 0.62 0.62 0.63 +0.05 28 10 385 +10
29JAN26 10.00 P 0.82 0.82 0.82 0.83 +0.09 30 7 335 0
29JAN26 10.50 P 1.25 1.25 1.25 1.24 +0.06 27 6 385 +6
29JAN26 11.00 P 0.00 0.00 0.00 1.74 +0.08 35 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.24 +0.13 41 0 128 -26
29JAN26 12.00 P 0.00 0.00 0.00 2.73 +0.06 44 0 0 -200
29JAN26 12.50 P 0.00 0.00 0.00 3.24 +0.14 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.74 +0.07 59 0 0 -15
29JAN26 13.50 P 0.00 0.00 0.00 4.24 +0.08 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.74 +0.05 70 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.24 +0.07 74 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.74 +0.05 79 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.24 +0.06 83 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.74 +0.06 87 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.23 +0.06 87 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.74 +0.04 95 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 21 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 0.00 30 0 145 0
26FEB26 8.25 P 0.11 0.11 0.11 0.11 0.00 30 80 265 +10
26FEB26 8.50 P 0.16 0.16 0.16 0.17 +0.01 30 2 319 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.25 +0.03 31 0 559 0
26FEB26 9.00 P 0.32 0.35 0.32 0.33 +0.02 30 12 478 +12
26FEB26 9.25 P 0.44 0.46 0.43 0.45 +0.04 30 36 793 +26
26FEB26 9.50 P 0.57 0.57 0.57 0.57 +0.02 29 15 1,928 +15
26FEB26 9.75 P 0.00 0.00 0.00 0.75 +0.04 31 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.93 +0.07 31 0 779 0
26FEB26 10.50 P 1.32 1.32 1.32 1.34 +0.07 33 10 709 +7
26FEB26 11.00 P 0.00 0.00 0.00 1.78 +0.12 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 +0.07 36 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.80 +0.12 48 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.29 +0.13 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.74 +0.07 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.30 +0.14 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.80 +0.11 68 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.30 +0.13 72 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.74 +0.05 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.30 +0.12 80 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.74 +0.06 71 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 33 0 30 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 0.00 34 2 34 +2
30MAR26 7.00 P 0.04 0.04 0.04 0.03 0.00 33 2 201 +2
30MAR26 7.25 P 0.06 0.06 0.06 0.04 0.00 32 1 23 +1
30MAR26 7.50 P 0.08 0.08 0.08 0.07 +0.01 33 4 146 +4
30MAR26 7.75 P 0.11 0.11 0.10 0.10 0.00 32 11 105 +11
30MAR26 8.00 P 0.00 0.00 0.00 0.14 0.00 32 0 485 0
30MAR26 8.25 P 0.20 0.20 0.20 0.20 +0.01 32 70 755 -2
30MAR26 8.50 P 0.27 0.27 0.25 0.27 +0.01 32 7 7,784 0
30MAR26 8.75 P 0.35 0.35 0.35 0.35 +0.02 31 9 800 +9
30MAR26 9.00 P 0.45 0.45 0.45 0.45 +0.02 31 2 6,996 +2
30MAR26 9.25 P 0.58 0.58 0.58 0.58 +0.04 32 2 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 875 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 +0.04 32 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.06 32 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.09 33 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 +0.09 35 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 +0.12 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.80 +0.11 41 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.29 +0.13 45 0 50 -10
30MAR26 13.00 P 0.00 0.00 0.00 3.76 +0.09 45 0 0 -10
30MAR26 13.50 P 0.00 0.00 0.00 4.30 +0.14 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.80 +0.11 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.30 +0.13 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.81 +0.12 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.30 +0.12 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.80 +0.12 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.28 +0.11 71 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.79 +0.09 75 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 34 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 34 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 7 0
29JUN26 7.75 P 0.26 0.26 0.26 0.26 +0.01 34 15 2,614 0
29JUN26 8.00 P 0.33 0.33 0.32 0.33 +0.03 34 26 187 +14
29JUN26 8.25 P 0.00 0.00 0.00 0.40 +0.02 34 0 320 0
29JUN26 8.50 P 0.49 0.49 0.49 0.48 +0.01 33 15 434 0
29JUN26 8.75 P 0.60 0.60 0.58 0.58 +0.02 33 66 419 0
29JUN26 9.00 P 0.72 0.72 0.72 0.72 +0.06 34 16 2,150 +6
29JUN26 9.25 P 0.83 0.83 0.83 0.83 +0.05 34 2 255 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.03 33 0 337 0
29JUN26 9.75 P 1.07 1.07 1.07 1.13 +0.07 34 1 196 +1
29JUN26 10.00 P 0.00 0.00 0.00 1.26 +0.02 33 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 +0.09 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.10 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 +0.11 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 +0.09 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 +0.17 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 +0.14 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 +0.14 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.80 +0.11 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.30 +0.13 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.81 +0.12 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.30 +0.12 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.80 +0.12 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.28 +0.11 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.79 +0.09 59 0 0 0
29SEP26 7.25 P 0.31 0.31 0.31 0.34 +0.02 36 6 8 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.03 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 +0.03 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 +0.03 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.05 35 0 38 0
29SEP26 8.75 P 0.89 0.89 0.89 0.91 +0.05 35 1 132 -1
29SEP26 9.00 P 1.01 1.01 1.01 1.04 +0.07 35 1 18 -1
29SEP26 9.25 P 1.14 1.14 1.14 1.18 +0.06 35 10 75 +10
29SEP26 9.50 P 1.30 1.30 1.30 1.31 +0.05 35 30 136 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.45 +0.04 35 0 2,630 0
29SEP26 10.00 P 1.61 1.61 1.61 1.61 +0.06 35 3 23 -3
29SEP26 10.50 P 1.96 1.96 1.96 1.96 +0.07 35 9 18 +9
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.13 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.16 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.08 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.11 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.05 +0.13 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.11 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.95 +0.09 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 +0.09 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.87 +0.09 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 +0.10 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.81 +0.09 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.29 +0.10 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.79 +0.09 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 36 0 19 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.03 37 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.03 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.03 36 0 26 0
30DEC26 8.25 P 0.80 0.80 0.80 0.83 +0.02 36 1 1 +1
30DEC26 8.50 P 0.92 0.92 0.92 0.94 +0.01 36 1 17 +1
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.02 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.02 36 0 57 0
30DEC26 9.25 P 1.31 1.31 1.31 1.34 +0.02 36 3 77 +3
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.03 36 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 +0.04 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 +0.03 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.07 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 +0.05 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.13 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.06 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.61 +0.08 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 +0.08 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.12 39 0 0 0
TOTAL PUT 1,211 101,810 -342
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$ 19.00
30DEC25 9.75 C 9.18 9.18 9.18 9.26 -0.13 122 8 40 -8
30DEC25 10.00 C 0.00 0.00 0.00 9.03 -0.10 169 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.59 -0.21 197 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.51 -0.13 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.03 -0.25 123 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.54 -0.10 121 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.03 -0.10 103 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.53 -0.11 94 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.04 -0.26 91 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.53 -0.11 76 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.03 -0.11 67 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.53 -0.11 59 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.04 -0.11 55 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.54 -0.11 47 0 1,194 0
30DEC25 17.00 C 0.00 0.00 0.00 2.04 -0.11 38 0 4,090 0
30DEC25 17.50 C 1.58 1.58 1.58 1.56 -0.14 34 10 1,028 -10
30DEC25 18.00 C 0.00 0.00 0.00 1.08 -0.13 28 0 1,471 0
30DEC25 18.50 C 0.59 0.64 0.59 0.67 -0.14 27 9 1,600 -6
30DEC25 19.00 C 0.40 0.40 0.40 0.37 -0.12 27 15 1,338 -15
30DEC25 19.50 C 0.15 0.19 0.15 0.17 -0.10 27 7 810 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 1,976 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.56 -0.12 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.23 +0.05 85 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.53 -0.32 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.07 -0.23 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.65 -0.04 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.09 -0.10 40 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.60 -0.11 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.12 -0.12 35 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.66 -0.09 34 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.22 -0.10 33 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.81 -0.11 32 0 804 0
29JAN26 18.00 C 0.00 0.00 0.00 1.44 -0.11 32 0 223 0
29JAN26 18.50 C 1.07 1.07 1.07 1.11 -0.13 31 15 219 +15
29JAN26 19.00 C 0.86 0.86 0.86 0.87 -0.11 32 21 776 0
29JAN26 19.50 C 0.59 0.65 0.59 0.64 -0.10 32 25 2,615 -9
29JAN26 20.00 C 0.50 0.50 0.50 0.48 -0.09 33 20 773 +20
29JAN26 21.00 C 0.27 0.27 0.27 0.24 -0.05 33 41 546 +41
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 1,238 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 327 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 231 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.07 -0.21 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.67 -0.01 61 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.23 -0.17 62 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.57 -0.28 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.12 -0.26 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.75 +0.06 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.11 -0.15 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.60 -0.19 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.23 -0.11 33 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.80 -0.16 33 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.39 -0.13 32 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.02 -0.07 32 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.69 -0.09 32 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.39 -0.11 32 0 110 0
26FEB26 19.00 C 1.10 1.15 1.10 1.12 -0.12 32 135 160 +61
26FEB26 19.50 C 0.00 0.00 0.00 0.92 -0.10 33 0 39 0
26FEB26 20.00 C 0.00 0.00 0.00 0.74 -0.09 33 0 118 0
26FEB26 21.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 100 0
26FEB26 23.00 C 0.21 0.21 0.21 0.14 -0.03 33 15 295 +15
26FEB26 24.00 C 0.14 0.14 0.14 0.08 -0.02 33 30 85 +30
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.35 -0.17 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.10 -0.09 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.61 -0.19 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.12 -0.20 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.51 -0.23 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.14 -0.15 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.67 -0.09 46 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.23 -0.17 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.70 -0.15 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.17 -0.29 34 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.76 -0.10 38 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.30 -0.11 37 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.85 -0.13 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.40 -0.06 34 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.03 -0.24 35 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.67 -0.14 35 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 2.27 -0.26 33 0 370 0
30MAR26 18.00 C 1.98 1.98 1.98 2.02 -0.07 35 15 3,913 +15
30MAR26 18.50 C 1.65 1.65 1.65 1.73 -0.12 35 15 934 +15
30MAR26 19.00 C 0.00 0.00 0.00 1.49 -0.11 35 0 1,960 0
30MAR26 19.50 C 0.00 0.00 0.00 1.28 -0.10 35 0 674 0
30MAR26 20.00 C 0.00 0.00 0.00 1.09 -0.10 36 0 528 0
30MAR26 21.00 C 0.00 0.00 0.00 0.77 -0.09 36 0 1,970 0
30MAR26 22.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 444 0
30MAR26 24.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 177 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 8.72 -0.11 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.24 -0.10 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.72 -0.14 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.83 -0.11 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.37 -0.12 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.92 -0.09 39 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.47 -0.10 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.04 -0.12 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.65 -0.09 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.25 -0.06 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.88 -0.07 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 -0.07 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.20 -0.08 36 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 -0.09 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.58 -0.11 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.35 -0.07 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.13 -0.07 37 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.92 -0.06 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.72 -0.05 37 0 1,792 0
29JUN26 21.00 C 1.31 1.31 1.31 1.38 -0.06 37 73 188 +73
29JUN26 22.00 C 0.00 0.00 0.00 1.08 -0.06 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.85 -0.04 37 0 165 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.37 -0.04 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.91 -0.05 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 -0.09 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.96 -0.22 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.60 -0.07 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.23 -0.12 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.85 -0.06 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.51 -0.08 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.06 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 -0.13 35 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.55 -0.08 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.09 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 -0.08 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.56 -0.07 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.36 -0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.15 -0.07 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.82 -0.06 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.06 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 -0.05 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 -0.03 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.95 -0.12 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.53 -0.12 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.14 -0.11 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.75 -0.15 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 -0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.08 -0.09 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.77 -0.09 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.43 -0.12 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.15 -0.11 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.88 -0.11 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.62 -0.10 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 -0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.15 -0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.09 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 -0.10 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.54 -0.09 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.19 -0.09 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.89 -0.07 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.66 -0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.46 -0.04 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 -0.07 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.08 -0.06 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
TOTAL CALL 454 62,220 +237
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,154 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 40 12 4,730 -12
30DEC25 17.00 P 0.02 0.02 0.02 0.01 0.00 33 3 2,307 -3
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,286 0
30DEC25 18.00 P 0.08 0.08 0.08 0.06 0.00 28 82 424 +78
30DEC25 18.50 P 0.18 0.18 0.18 0.15 -0.02 26 70 280 -50
30DEC25 19.00 P 0.40 0.40 0.37 0.34 -0.01 26 28 348 +25
30DEC25 19.50 P 0.00 0.00 0.00 0.67 +0.06 28 0 117 0
30DEC25 20.00 P 0.00 0.00 0.00 1.07 +0.06 29 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.10 +0.21 104 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.03 +0.16 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.18 +0.29 143 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.00 +0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.00 +0.10 0 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 34 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 0.00 33 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.09 0.00 33 0 624 0
29JAN26 17.00 P 0.00 0.00 0.00 0.15 0.00 32 0 705 0
29JAN26 17.50 P 0.00 0.00 0.00 0.24 0.00 32 0 620 0
29JAN26 18.00 P 0.40 0.42 0.40 0.38 +0.01 32 111 380 -47
29JAN26 18.50 P 0.62 0.64 0.59 0.56 +0.02 32 538 1,105 -517
29JAN26 19.00 P 0.00 0.00 0.00 0.80 +0.03 32 0 75 0
29JAN26 19.50 P 1.06 1.06 1.06 1.06 +0.01 31 40 70 +25
29JAN26 20.00 P 0.00 0.00 0.00 1.42 +0.03 33 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.21 +0.06 34 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.01 -0.03 27 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.03 +0.08 36 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.00 +0.09 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.14 +0.25 61 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.03 -0.03 54 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.18 +0.29 77 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 0.00 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 0.00 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 0.00 33 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.20 0.00 32 0 795 0
26FEB26 17.00 P 0.00 0.00 0.00 0.29 0.00 32 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.42 +0.01 32 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 109 0
26FEB26 18.50 P 0.86 0.86 0.81 0.78 +0.02 32 47 630 0
26FEB26 19.00 P 1.09 1.09 1.01 1.05 +0.06 33 60 145 +45
26FEB26 19.50 P 1.41 1.41 1.34 1.28 -0.01 32 42 57 +42
26FEB26 20.00 P 0.00 0.00 0.00 1.64 +0.03 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.39 +0.05 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.25 +0.09 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.09 +0.02 35 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 5.01 +0.04 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.18 +0.14 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.03 -0.03 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.18 +0.29 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 0.00 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.15 0.00 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.21 0.00 35 0 542 0
30MAR26 16.00 P 0.33 0.33 0.33 0.29 -0.01 35 1 5,345 -1
30MAR26 16.50 P 0.00 0.00 0.00 0.39 0.00 35 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.69 +0.02 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.87 +0.01 35 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.09 +0.02 35 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.35 +0.03 35 0 135 0
30MAR26 19.50 P 0.00 0.00 0.00 1.63 +0.03 35 0 247 0
30MAR26 20.00 P 0.00 0.00 0.00 1.95 +0.04 36 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.68 +0.05 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.45 +0.05 38 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.12 -0.12 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.25 +0.13 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.18 +0.14 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.03 -0.03 38 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.18 +0.25 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.00 +0.09 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 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 37 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 0.00 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 0.00 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 465 0
29JUN26 15.00 P 0.47 0.47 0.47 0.43 -0.01 36 10 442 0
29JUN26 15.50 P 0.58 0.58 0.58 0.56 +0.01 36 2 572 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.02 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 +0.02 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.02 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.21 +0.02 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.43 +0.02 36 0 252 0
29JUN26 18.50 P 1.76 1.76 1.76 1.67 +0.02 36 75 105 +15
29JUN26 19.00 P 0.00 0.00 0.00 1.94 +0.05 36 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.21 +0.04 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 2.51 +0.04 36 0 85 0
29JUN26 21.00 P 0.00 0.00 0.00 3.18 +0.05 37 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.94 +0.06 38 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.78 +0.25 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.61 +0.12 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.41 +0.03 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.39 +0.11 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.30 +0.18 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.26 +0.23 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.06 +0.07 40 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 +0.02 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.92 +0.03 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 +0.03 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 +0.04 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 +0.04 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.04 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.95 +0.05 39 0 32 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.06 39 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 +0.06 39 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 2.77 +0.06 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 +0.06 39 0 30 0
29SEP26 21.00 P 3.79 3.79 3.79 3.73 +0.07 39 15 75 +15
29SEP26 22.00 P 0.00 0.00 0.00 4.43 +0.08 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.18 +0.09 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.98 +0.09 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.74 +0.07 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.68 +0.16 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 +0.09 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 0.00 37 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 0.00 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 0.00 37 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.01 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.01 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.01 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 +0.01 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.34 +0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 +0.04 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.05 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 +0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.20 +0.07 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 +0.08 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 +0.08 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 +0.08 41 0 0 0
TOTAL PUT 1,136 67,569 -387
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$ 34.98
30DEC25 22.00 C 0.00 0.00 0.00 13.00 +0.31 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.00 +0.25 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.00 +0.37 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.01 +0.32 57 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.01 +0.38 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.01 +0.40 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.01 +0.40 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.01 +0.40 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.01 +0.40 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.01 +0.34 0 0 36 0
30DEC25 34.00 C 0.00 0.00 0.00 1.02 +0.26 9 0 151 0
30DEC25 35.00 C 0.22 0.25 0.21 0.32 +0.12 12 99 659 +73
30DEC25 36.00 C 0.03 0.03 0.03 0.04 +0.01 12 52 552 +28
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 16 0 570 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 63 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 10.07 +0.31 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.07 +0.31 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.08 +0.32 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.08 +0.31 21 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.08 +0.39 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.09 +0.40 18 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.10 +0.40 17 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.12 +0.38 15 0 31 0
29JAN26 33.00 C 2.03 2.03 2.03 2.14 +0.23 12 50 181 +50
29JAN26 34.00 C 0.00 0.00 0.00 1.37 +0.26 14 0 40 0
29JAN26 35.00 C 0.68 0.75 0.68 0.77 +0.17 15 12 120 +6
29JAN26 36.00 C 0.33 0.35 0.32 0.38 +0.11 15 17 169 +1
29JAN26 37.00 C 0.14 0.17 0.14 0.16 +0.06 15 18 344 +9
29JAN26 38.00 C 0.08 0.08 0.08 0.06 +0.02 15 45 802 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 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 10.13 +0.25 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.14 +0.25 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.14 +0.30 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.15 +0.24 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.16 +0.40 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.17 +0.39 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.20 +0.38 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.27 +0.36 16 0 0 0
26FEB26 33.00 C 2.21 2.21 2.21 2.35 +0.20 14 25 130 +25
26FEB26 34.00 C 0.00 0.00 0.00 1.63 +0.18 15 0 17 0
26FEB26 35.00 C 0.94 0.99 0.94 1.06 +0.16 15 7 107 +7
26FEB26 36.00 C 0.00 0.00 0.00 0.64 +0.12 16 0 122 0
26FEB26 37.00 C 0.00 0.00 0.00 0.37 +0.10 16 0 381 0
26FEB26 38.00 C 0.21 0.21 0.21 0.19 +0.06 16 4 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.00 +0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.13 +0.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.14 +0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.14 +0.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.15 +0.17 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.25 +0.24 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.28 +0.38 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.35 +0.37 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.47 +0.35 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.59 +0.16 15 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.93 +0.17 16 0 42 0
30MAR26 35.00 C 0.00 0.00 0.00 1.36 +0.15 16 0 300 0
30MAR26 36.00 C 0.00 0.00 0.00 0.92 +0.12 16 0 80 0
30MAR26 37.00 C 0.60 0.61 0.60 0.63 +0.13 17 3 413 0
30MAR26 38.00 C 0.43 0.43 0.43 0.39 +0.09 17 15 133 +15
30MAR26 39.00 C 0.28 0.28 0.28 0.23 +0.06 17 1 376 +1
30MAR26 40.00 C 0.19 0.20 0.19 0.13 +0.04 17 36 2,320 +3
30MAR26 41.00 C 0.13 0.13 0.13 0.07 +0.02 17 13 264 +13
30MAR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 531 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.23 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.31 +0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.30 +0.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.27 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.60 +0.37 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.73 +0.35 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.93 +0.34 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.20 +0.31 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.54 +0.27 18 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.92 +0.12 17 0 252 0
29JUN26 36.00 C 0.00 0.00 0.00 1.47 +0.12 17 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.13 +0.14 18 0 410 0
29JUN26 38.00 C 0.00 0.00 0.00 0.85 +0.14 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.61 +0.11 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.43 +0.09 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.07 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 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 10.26 +0.13 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.23 +0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.31 +0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 +0.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.51 +0.24 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.65 +0.37 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.81 +0.27 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 +0.26 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.35 +0.23 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.73 +0.21 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.13 +0.13 17 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.68 +0.11 17 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 +0.13 18 0 9 0
29SEP26 38.00 C 1.02 1.02 1.02 1.07 +0.15 18 1 21 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.84 +0.15 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 +0.11 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.09 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 +0.07 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 +0.05 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 10.95 10.95 10.95 10.26 +0.13 0 5 5 +5
30DEC26 26.00 C 0.00 0.00 0.00 9.24 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.31 +0.11 0 0 0 0
30DEC26 28.00 C 7.45 7.45 7.45 7.34 +0.08 0 2 2 +2
30DEC26 29.00 C 0.00 0.00 0.00 6.69 +0.38 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 +0.36 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.10 +0.21 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.40 +0.22 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.77 +0.42 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 +0.38 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.62 +0.25 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.21 +0.24 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.85 +0.22 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.53 +0.19 19 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 +0.18 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 +0.14 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.85 +0.13 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 +0.12 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 +0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
TOTAL CALL 405 29,840 +239
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 264 0
30DEC25 32.00 P 0.01 0.01 0.01 0.01 0.00 25 10 87 -8
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 17 0 281 0
30DEC25 34.00 P 0.08 0.08 0.07 0.04 -0.08 13 186 1,467 -185
30DEC25 35.00 P 0.42 0.44 0.32 0.32 -0.24 13 33 1,055 +8
30DEC25 36.00 P 1.62 1.62 1.20 1.08 -0.35 16 6 1,276 0
30DEC25 37.00 P 2.33 2.33 2.30 2.02 -0.40 0 2 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.02 -0.40 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.02 -0.40 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.02 -0.40 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.02 -0.40 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.22 -0.20 79 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.23 -0.19 87 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.22 -0.20 93 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.22 -0.20 100 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.22 -0.20 106 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.23 -0.19 113 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.22 -0.20 118 0 0 0
30DEC25 49.00 P 14.28 14.30 14.28 14.17 -0.25 118 8 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.23 -0.19 131 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.72 -0.20 143 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.23 -0.19 157 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.73 -0.19 169 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.23 -0.19 180 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 17 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 74 0
29JAN26 33.00 P 0.15 0.15 0.15 0.12 -0.04 16 2 703 0
29JAN26 34.00 P 0.37 0.37 0.35 0.31 -0.10 15 13 717 +13
29JAN26 35.00 P 0.80 0.80 0.74 0.72 -0.15 16 83 614 +43
29JAN26 36.00 P 0.00 0.00 0.00 1.34 -0.21 16 0 352 0
29JAN26 37.00 P 0.00 0.00 0.00 2.10 -0.35 16 0 203 0
29JAN26 38.00 P 0.00 0.00 0.00 3.02 -0.40 0 0 246 0
29JAN26 39.00 P 0.00 0.00 0.00 4.02 -0.40 0 0 124 0
29JAN26 40.00 P 0.00 0.00 0.00 5.02 -0.40 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.02 -0.40 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.23 -0.19 44 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.23 -0.19 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.23 -0.19 51 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.22 -0.20 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.22 -0.20 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.23 -0.19 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.23 -0.19 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.23 -0.19 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.23 -0.19 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.73 -0.19 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 256 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.06 16 0 406 0
26FEB26 34.00 P 0.60 0.60 0.53 0.52 -0.09 16 60 762 +9
26FEB26 35.00 P 1.02 1.02 1.00 0.94 -0.13 16 17 2,811 -15
26FEB26 36.00 P 0.00 0.00 0.00 1.53 -0.19 17 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.22 -0.31 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.07 -0.37 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.02 -0.40 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.02 -0.40 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.02 -0.40 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.23 -0.19 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.23 -0.19 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.23 -0.19 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.23 -0.19 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.23 -0.19 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.23 -0.19 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.23 -0.19 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.23 -0.19 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.23 -0.19 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.73 -0.19 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 200 0
30MAR26 32.00 P 0.21 0.21 0.21 0.21 -0.06 17 1 636 0
30MAR26 33.00 P 0.00 0.00 0.00 0.43 -0.06 17 0 516 0
30MAR26 34.00 P 0.81 0.81 0.74 0.72 -0.11 17 85 262 +23
30MAR26 35.00 P 0.00 0.00 0.00 1.18 -0.10 17 0 821 0
30MAR26 36.00 P 0.00 0.00 0.00 1.75 -0.17 17 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.38 -0.29 17 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.18 -0.33 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.06 -0.37 17 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.02 -0.40 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.02 -0.40 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.23 -0.19 30 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.23 -0.19 33 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.23 -0.19 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.23 -0.19 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.23 -0.19 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.23 -0.19 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.23 -0.19 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.23 -0.19 47 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.23 -0.19 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.73 -0.19 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.23 -0.19 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.73 -0.19 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.23 -0.19 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.04 18 0 257 0
29JUN26 32.00 P 0.80 0.80 0.80 0.85 -0.05 18 3 466 +3
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.06 18 0 230 0
29JUN26 34.00 P 0.00 0.00 0.00 1.68 -0.07 18 0 210 0
29JUN26 35.00 P 2.23 2.23 2.20 2.23 -0.08 18 20 249 +7
29JUN26 36.00 P 0.00 0.00 0.00 2.80 -0.23 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.50 -0.26 18 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.26 -0.29 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.07 -0.32 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.93 -0.20 18 0 198 0
29JUN26 41.00 P 0.00 0.00 0.00 6.98 -0.04 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.90 -0.05 21 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.83 -0.05 22 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.76 -0.06 22 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 0.00 23 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.68 -0.06 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.65 -0.07 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.62 -0.06 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.59 -0.07 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.51 -0.07 21 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.96 -0.11 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.46 -0.06 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.91 -0.06 31 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.37 -0.36 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.03 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.05 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.11 -0.05 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.51 -0.06 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 -0.06 18 0 58 0
29SEP26 35.00 P 0.00 0.00 0.00 2.54 -0.05 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 -0.14 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.77 -0.24 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.50 -0.26 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.29 -0.28 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.11 -0.31 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.16 -0.05 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.07 -0.04 21 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.98 -0.05 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.91 -0.02 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.85 -0.05 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.80 -0.05 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.76 -0.05 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.73 -0.06 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.69 -0.06 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.67 -0.06 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.10 -0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 113 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.04 20 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.90 -0.05 20 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.19 -0.07 20 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.56 -0.08 20 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 1.99 -0.10 20 0 41 0
30DEC26 34.00 P 2.70 2.70 2.60 2.47 -0.14 20 6 182 +6
30DEC26 35.00 P 0.00 0.00 0.00 3.02 -0.16 20 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 -0.16 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.17 -0.20 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.86 -0.23 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.61 -0.24 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.59 -0.28 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 -0.30 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.31 -0.31 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.21 -0.34 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 -0.35 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.09 -0.36 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.05 -0.37 25 0 0 0
TOTAL PUT 535 25,196 -96
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$ 87.20
30DEC25 46.00 C 0.00 0.00 0.00 41.24 +0.22 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.24 +0.22 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.25 +0.20 113 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.25 +0.20 107 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.25 +0.20 100 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.75 -0.54 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.25 +0.19 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.75 +0.19 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.78 +0.72 143 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.76 +0.19 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.26 +0.22 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.04 +0.47 91 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.27 +0.20 43 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.77 +0.19 33 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.27 +0.19 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.77 +0.25 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.28 +0.23 19 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 4.81 +0.28 17 0 56 0
30DEC25 85.00 C 0.00 0.00 0.00 2.48 +0.08 15 0 295 0
30DEC25 87.50 C 0.71 0.93 0.70 0.92 -0.02 16 139 269 +1
30DEC25 90.00 C 0.16 0.18 0.16 0.21 -0.05 17 12 133 -12
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 332 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 149 0
30DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 31 1 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.90 +0.19 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.78 +0.56 69 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.92 +0.13 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.43 +0.01 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.04 -0.30 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.97 +0.20 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.77 0.00 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.49 -0.10 20 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.77 +0.13 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.52 -0.07 13 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.71 +0.10 21 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 3.72 +0.02 19 0 80 0
29JAN26 87.50 C 2.29 2.34 2.19 2.34 -0.03 20 17 123 +16
29JAN26 90.00 C 1.39 1.48 1.25 1.36 -0.04 20 52 119 +20
29JAN26 92.50 C 0.86 0.86 0.81 0.75 -0.05 20 18 84 +17
29JAN26 95.00 C 0.42 0.45 0.41 0.38 -0.04 20 4 286 +1
29JAN26 97.50 C 0.23 0.23 0.22 0.17 -0.02 20 20 281 +10
29JAN26 100.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 110 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 162 0
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 27.78 +0.42 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.07 -0.26 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.43 +0.01 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.04 -0.30 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.10 +0.33 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.92 +0.15 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.76 -0.27 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.61 +0.14 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.12 -0.06 18 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.59 +0.31 23 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.64 +0.01 20 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 3.31 -0.01 21 0 43 0
26FEB26 90.00 C 2.39 2.39 2.39 2.26 -0.08 21 16 61 -1
26FEB26 92.50 C 0.00 0.00 0.00 1.50 -0.09 21 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 0.99 -0.05 22 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 125 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 22 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.60 -0.29 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.61 +0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.62 +0.23 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.63 +0.20 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.64 -0.38 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.16 -0.16 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.68 -0.11 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.20 +0.41 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.78 +0.21 32 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.25 -0.08 22 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.79 +0.11 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.04 -0.74 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.10 -0.21 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.34 +0.36 13 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.04 +0.01 18 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.88 +0.10 20 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.97 -0.22 21 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.25 -0.27 22 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.74 -0.06 22 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 4.45 -0.08 23 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 3.38 -0.07 23 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 2.52 -0.11 23 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.90 -0.07 24 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.38 -0.04 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 -0.04 24 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 -0.03 24 0 66 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.45 +0.13 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.99 +0.17 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.20 +0.41 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.78 -0.17 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.40 +0.07 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.92 +0.24 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.25 -0.53 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.19 -0.12 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.87 -0.46 17 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.83 +0.17 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.92 +0.16 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.38 +0.37 24 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.81 +0.32 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.39 -0.06 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.21 +0.08 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.08 +0.10 25 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.09 +0.09 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.25 +0.07 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.57 +0.06 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 +0.05 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.56 +0.05 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.19 +0.03 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 +0.03 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.67 +0.02 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.20 -0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.78 -0.17 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.59 +0.26 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.18 +0.39 20 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.77 -0.01 20 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.35 -0.57 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.83 -0.02 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.45 -0.66 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.69 -0.49 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.44 -0.20 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.81 +0.25 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.32 -0.46 25 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.52 -0.01 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.45 -0.01 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.48 -0.03 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.64 -0.03 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.92 -0.04 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.29 -0.04 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.77 -0.04 26 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.30 -0.04 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.94 -0.03 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.54 -0.04 26 0 54 0
29SEP26 112.50 C 1.54 1.54 1.54 1.30 -0.03 26 5 5 +5
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.03 26 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 23.26 -0.17 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.28 +0.13 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.26 +0.01 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.25 -0.04 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.53 -0.02 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.83 -0.13 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.52 +0.04 27 0 19 0
30DEC26 82.50 C 0.00 0.00 0.00 10.95 -0.13 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.92 +0.14 27 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.93 +0.15 27 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 7.99 +0.23 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.02 +0.23 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.18 +0.19 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.43 +0.21 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.76 +0.18 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.17 +0.19 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.63 +0.16 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.18 +0.16 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.65 +0.12 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 +0.13 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 +0.13 27 0 0 0
TOTAL CALL 284 8,795 +57
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 333 0
30DEC25 82.50 P 0.07 0.07 0.07 0.04 -0.03 18 13 259 +12
30DEC25 85.00 P 0.43 0.43 0.30 0.28 -0.12 17 21 270 -19
30DEC25 87.50 P 1.50 1.50 1.12 1.21 -0.21 18 365 425 +32
30DEC25 90.00 P 0.00 0.00 0.00 3.04 -0.14 19 0 153 0
30DEC25 92.50 P 0.00 0.00 0.00 5.46 -0.18 27 0 39 0
30DEC25 95.00 P 0.00 0.00 0.00 8.03 +0.01 38 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.30 -0.52 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.80 -0.59 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.76 -0.21 71 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.08 -0.46 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.06 +0.56 111 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.80 -1.04 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 137 0
29JAN26 80.00 P 0.38 0.38 0.34 0.28 -0.07 20 6 231 +6
29JAN26 82.50 P 0.84 0.84 0.70 0.66 -0.14 20 4 286 +4
29JAN26 85.00 P 1.65 1.65 1.41 1.38 -0.19 21 47 265 +6
29JAN26 87.50 P 2.74 2.74 2.74 2.51 -0.22 21 15 93 +14
29JAN26 90.00 P 0.00 0.00 0.00 4.05 -0.25 21 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.88 -0.34 21 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 8.20 +0.01 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.63 -0.19 28 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 13.18 -0.21 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.76 -0.21 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.08 -0.46 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.91 +0.41 50 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.48 +0.48 55 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.06 +0.56 60 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.30 -0.54 59 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.02 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.36 -0.07 21 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.73 -0.10 22 0 61 0
26FEB26 82.50 P 1.27 1.27 1.25 1.30 -0.14 22 100 312 +53
26FEB26 85.00 P 0.00 0.00 0.00 2.16 -0.06 22 0 176 0
26FEB26 87.50 P 0.00 0.00 0.00 3.33 -0.22 22 0 78 0
26FEB26 90.00 P 0.00 0.00 0.00 4.81 -0.18 22 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 6.58 -0.24 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.61 -0.09 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.84 -0.21 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.18 -0.21 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.76 -0.21 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.09 -0.45 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.91 -0.21 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.48 +0.48 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.06 -0.21 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.41 -0.43 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.88 -0.10 24 0 269 0
30MAR26 80.00 P 0.00 0.00 0.00 1.42 -0.11 24 0 110 0
30MAR26 82.50 P 0.00 0.00 0.00 2.15 -0.11 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.10 -0.16 24 0 358 0
30MAR26 87.50 P 0.00 0.00 0.00 4.31 -0.15 24 0 18 0
30MAR26 90.00 P 5.80 5.80 5.76 5.76 -0.15 24 17 18 +13
30MAR26 92.50 P 0.00 0.00 0.00 7.01 -0.21 22 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.31 -0.24 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.37 -0.24 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.58 +0.17 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.80 -0.17 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.37 -0.22 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.91 -0.21 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.48 -0.21 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.06 -0.21 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.41 -0.43 42 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 0.03 -0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 0.00 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.64 -0.02 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.47 -0.03 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.03 -0.05 24 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.70 -0.10 24 0 12 0
29JUN26 80.00 P 0.00 0.00 0.00 3.60 -0.06 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.72 -0.01 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.95 -0.02 24 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 7.31 -0.04 23 0 2 0
29JUN26 90.00 P 9.09 9.09 9.09 8.82 -0.11 23 15 30 +15
29JUN26 92.50 P 0.00 0.00 0.00 10.60 -0.38 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.96 +0.53 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.45 +0.11 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.98 +0.50 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.10 +0.36 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.74 -0.04 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.29 +0.27 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.28 +0.07 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.49 -0.03 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.16 +0.23 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.95 -0.10 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.42 -0.01 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.87 -0.06 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.42 -0.12 25 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.16 -0.13 25 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 4.02 -0.15 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.98 -0.17 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.11 -0.17 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.38 -0.17 25 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.79 -0.11 25 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.28 -0.12 25 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.93 -0.07 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.10 +0.41 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.82 +0.33 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.98 +0.52 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.44 -0.03 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.57 +0.08 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.15 +0.42 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.87 -0.01 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.52 +0.40 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.69 +0.57 26 0 0 0
30DEC26 65.00 P 1.55 1.55 1.55 1.61 +0.04 27 1 6 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.11 +0.05 27 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.70 +0.05 26 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.36 +0.05 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.17 +0.07 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.09 +0.05 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 6.13 +0.06 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.25 +0.04 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.51 +0.03 26 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.85 -0.06 26 0 12 0
30DEC26 90.00 P 11.63 11.63 11.63 11.45 +0.05 26 15 15 +15
30DEC26 92.50 P 0.00 0.00 0.00 12.88 -0.14 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.62 -0.14 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.63 +0.05 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.50 +0.41 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.35 -0.14 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.77 +0.15 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.60 +0.02 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.75 +0.06 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.83 -0.17 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.05 -0.15 26 0 0 0
TOTAL PUT 619 8,283 +152
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$ 15.34
30DEC25 9.75 C 0.00 0.00 0.00 5.60 -0.02 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.35 +0.06 79 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.34 +0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.84 0.00 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.34 +0.04 0 0 165 0
30DEC25 14.50 C 0.85 0.86 0.84 0.85 +0.06 0 9 317 -7
30DEC25 15.00 C 0.39 0.45 0.39 0.44 +0.04 20 292 535 -7
30DEC25 15.50 C 0.15 0.18 0.15 0.18 +0.02 23 126 1,994 -14
30DEC25 16.00 C 0.07 0.07 0.07 0.05 0.00 23 150 1,194 -70
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 51 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.62 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.36 +0.02 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.89 +0.05 27 0 0 0
29JAN26 13.00 C 2.39 2.39 2.39 2.38 +0.05 0 1 1 +1
29JAN26 13.50 C 0.00 0.00 0.00 1.91 +0.09 23 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.42 +0.05 19 0 177 0
29JAN26 14.50 C 1.04 1.05 1.04 1.03 +0.03 22 17 346 -5
29JAN26 15.00 C 0.68 0.70 0.68 0.72 +0.04 24 21 299 0
29JAN26 15.50 C 0.43 0.43 0.43 0.46 +0.04 24 25 218 -25
29JAN26 16.00 C 0.26 0.28 0.26 0.27 +0.02 24 105 247 +101
29JAN26 16.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 168 0
29JAN26 17.00 C 0.10 0.10 0.10 0.08 0.00 25 26 70 +26
29JAN26 17.50 C 0.06 0.06 0.06 0.04 0.00 25 1 179 +1
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 25 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 5.63 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.42 +0.01 26 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 +0.08 21 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.46 +0.10 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.00 +0.02 24 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.58 +0.02 24 0 36 0
26FEB26 14.50 C 0.00 0.00 0.00 1.23 +0.07 25 0 22 0
26FEB26 15.00 C 0.00 0.00 0.00 0.90 +0.06 25 0 90 0
26FEB26 15.50 C 0.00 0.00 0.00 0.65 +0.05 25 0 87 0
26FEB26 16.00 C 0.00 0.00 0.00 0.45 +0.03 25 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 31 0
26FEB26 17.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 43 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 0.00 25 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.93 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.47 +0.06 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.00 +0.03 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.56 +0.04 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.15 +0.08 27 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.79 +0.02 28 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.43 +0.05 27 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 +0.05 27 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 +0.04 28 2 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.70 +0.04 28 0 259 0
30MAR26 16.50 C 0.52 0.52 0.51 0.54 +0.03 29 20 190 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 150 0
30MAR26 19.00 C 0.16 0.16 0.16 0.11 +0.01 29 1 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 5.73 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.50 +0.02 27 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.04 +0.10 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.54 +0.06 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.66 +0.19 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 +0.14 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.81 +0.04 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 +0.11 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.09 +0.04 29 0 4 0
29JUN26 14.50 C 1.75 1.75 1.75 1.80 +0.06 30 1 8 -1
29JUN26 15.00 C 0.00 0.00 0.00 1.51 +0.07 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 +0.07 30 0 0 0
29JUN26 16.00 C 1.02 1.02 1.02 1.05 +0.06 29 2 13 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.86 +0.06 29 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 +0.05 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 +0.04 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 +0.04 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29JUN26 20.00 C 0.26 0.26 0.26 0.17 +0.01 29 3 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.77 +0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.50 +0.02 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.04 +0.06 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 +0.10 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.70 +0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.32 +0.08 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 +0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.58 +0.04 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 +0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.13 30 0 6 0
29SEP26 15.00 C 1.70 1.70 1.70 1.73 +0.06 30 3 15 -3
29SEP26 15.50 C 0.00 0.00 0.00 1.50 +0.07 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.06 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.05 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.05 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 +0.04 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 +0.05 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.03 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.77 +0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.53 +0.05 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 +0.09 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 +0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.12 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 +0.14 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.39 +0.10 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 +0.10 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 +0.08 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.06 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 0.00 29 0 20 0
30DEC26 15.50 C 1.70 1.73 1.70 1.71 +0.05 30 19 19 +19
30DEC26 16.00 C 0.00 0.00 0.00 1.51 +0.04 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 +0.05 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
TOTAL CALL 824 17,191 +28
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,362 0
30DEC25 14.00 P 0.02 0.02 0.02 0.01 0.00 29 2 675 0
30DEC25 14.50 P 0.02 0.02 0.02 0.02 -0.03 23 2 1,433 0
30DEC25 15.00 P 0.12 0.12 0.09 0.10 -0.05 22 93 843 -73
30DEC25 15.50 P 0.37 0.37 0.33 0.32 -0.10 22 362 284 -179
30DEC25 16.00 P 0.00 0.00 0.00 0.72 -0.10 26 0 261 0
30DEC25 16.50 P 0.00 0.00 0.00 1.20 -0.06 34 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.68 -0.08 38 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.19 -0.07 49 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 2.68 -0.08 54 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.18 -0.10 61 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.68 -0.08 68 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.19 -0.07 79 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.69 -0.07 86 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.73 -0.03 113 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.73 -0.03 126 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.69 -0.07 121 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.69 -0.13 132 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.69 -0.07 142 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.69 -0.13 151 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.68 -0.08 152 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.72 -0.04 183 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.69 -0.07 176 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 274 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 88 0
29JAN26 14.00 P 0.09 0.09 0.09 0.08 -0.01 25 5 208 -5
29JAN26 14.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 287 0
29JAN26 15.00 P 0.34 0.34 0.34 0.33 -0.04 24 2 119 +2
29JAN26 15.50 P 0.59 0.59 0.57 0.55 -0.09 23 251 306 +251
29JAN26 16.00 P 0.88 0.88 0.88 0.90 -0.09 25 1 1 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.30 -0.05 27 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.74 -0.09 28 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.23 -0.07 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.68 -0.09 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.18 -0.10 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.68 -0.12 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.19 -0.11 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 357 0
26FEB26 14.00 P 0.17 0.17 0.17 0.17 -0.02 25 10 114 +10
26FEB26 14.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 38 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 113 0
26FEB26 15.50 P 0.00 0.00 0.00 0.72 -0.07 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.02 -0.10 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.82 -0.05 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.28 -0.02 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.71 -0.08 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.18 -0.10 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.68 -0.12 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.19 -0.11 36 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 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 778 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 305 0
30MAR26 14.50 P 0.51 0.51 0.51 0.48 -0.05 28 10 152 +10
30MAR26 15.00 P 0.71 0.71 0.71 0.70 -0.04 28 10 91 -10
30MAR26 15.50 P 0.00 0.00 0.00 0.95 -0.05 28 0 79 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 -0.07 28 0 166 0
30MAR26 16.50 P 1.65 1.65 1.59 1.60 -0.09 29 80 114 -80
30MAR26 17.00 P 0.00 0.00 0.00 1.98 +0.03 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.38 -0.07 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 -0.10 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.27 -0.06 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.74 -0.15 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.23 -0.07 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.70 -0.19 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.73 -0.09 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.73 -0.09 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.69 -0.07 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.69 -0.13 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.69 -0.07 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.69 -0.13 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.70 -0.06 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.72 -0.18 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.69 -0.21 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 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 0.05 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 75 0
29JUN26 13.00 P 0.45 0.45 0.45 0.44 -0.01 28 20 219 -20
29JUN26 13.50 P 0.00 0.00 0.00 0.59 -0.02 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 581 0
29JUN26 14.50 P 0.98 0.98 0.98 0.99 -0.03 28 5 190 -5
29JUN26 15.00 P 0.00 0.00 0.00 1.24 -0.03 28 0 85 0
29JUN26 15.50 P 1.53 1.53 1.53 1.51 -0.05 27 120 179 -5
29JUN26 16.00 P 1.84 1.84 1.84 1.82 -0.06 27 60 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 -0.10 28 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.57 -0.08 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.03 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.37 -0.05 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.76 -0.03 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 -0.07 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 -0.06 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 -0.08 28 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.01 -0.12 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.08 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.94 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 -0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.86 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 0.00 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.02 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 -0.02 29 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.04 29 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 1.78 -0.05 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 -0.05 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.41 -0.06 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 0.00 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 -0.11 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 +0.02 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.01 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.06 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.79 -0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.24 -0.07 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.01 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.02 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.03 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.04 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.04 29 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.04 29 0 0 0
30DEC26 16.00 P 2.23 2.23 2.23 2.27 -0.03 29 3 3 +3
30DEC26 16.50 P 0.00 0.00 0.00 2.60 -0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 -0.12 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 -0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.20 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 -0.09 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 -0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.90 -0.16 29 0 0 0
TOTAL PUT 1,036 17,613 -100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 102.70
19DEC25 75.00 C 0.00 0.00 0.00 27.70 +1.29 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 25.20 +0.95 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 22.70 +1.12 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 20.20 +0.94 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 17.70 +0.96 0 0 0 -1
19DEC25 87.50 C 0.00 0.00 0.00 15.20 +0.89 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 12.70 +0.96 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 10.20 +1.02 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 7.70 +1.10 0 0 0 -58
19DEC25 97.50 C 5.65 6.30 5.00 5.20 +1.13 0 11 0 -200
19DEC25 100.00 C 3.00 4.00 2.00 2.70 +0.85 0 197 0 -778
19DEC25 102.50 C 0.81 1.90 0.25 0.20 -0.29 0 2,661 8 -2,288
19DEC25 105.00 C 0.11 0.22 0.02 0.00 -0.07 0 1,798 3,588 +78
19DEC25 107.50 C 0.02 0.04 0.01 0.00 -0.01 0 62 1,242 -1
19DEC25 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 4,157 0
19DEC25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 25 577 -17
19DEC25 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 26 400 0
19DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
19DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
19DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
19DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
24DEC25 77.50 C 0.00 0.00 0.00 25.34 +1.09 120 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 22.84 +1.22 108 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 20.69 +1.29 129 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 17.74 +1.00 55 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 15.24 +0.93 45 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 12.74 +1.00 36 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 10.24 +1.06 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 7.75 +1.15 27 0 108 0
24DEC25 97.50 C 0.00 0.00 0.00 5.31 +0.92 27 0 85 0
24DEC25 100.00 C 3.00 4.15 3.00 3.19 +0.72 29 30 134 -3
24DEC25 102.50 C 1.55 2.50 1.05 1.46 +0.30 27 1,465 1,571 +481
24DEC25 105.00 C 0.71 1.15 0.46 0.50 +0.07 27 885 657 +314
24DEC25 107.50 C 0.25 0.46 0.21 0.12 -0.01 27 685 993 +531
24DEC25 110.00 C 0.16 0.23 0.14 0.02 -0.01 27 555 1,249 +492
24DEC25 112.50 C 0.11 0.12 0.08 0.01 0.00 31 297 402 +297
24DEC25 115.00 C 0.06 0.06 0.06 0.01 0.00 38 13 58 +13
24DEC25 117.50 C 0.06 0.08 0.06 0.01 0.00 45 115 328 +85
24DEC25 120.00 C 0.04 0.04 0.03 0.01 0.00 51 41 109 +41
24DEC25 122.50 C 0.03 0.03 0.03 0.01 0.00 57 70 100 +70
24DEC25 125.00 C 0.03 0.03 0.03 0.01 0.00 62 50 80 +50
30DEC25 50.00 C 0.00 0.00 0.00 52.76 +1.05 146 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 50.47 +1.26 195 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.77 +1.07 132 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.48 +1.26 172 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.96 +1.24 158 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 40.28 +1.04 109 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.78 +1.05 99 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.26 +1.09 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.77 +1.03 72 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 30.50 +1.32 111 0 0 0
30DEC25 75.00 C 28.00 28.00 28.00 27.80 +1.05 74 10 150 -10
30DEC25 77.50 C 0.00 0.00 0.00 25.36 +1.11 78 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.84 +0.92 67 0 329 0
30DEC25 82.50 C 0.00 0.00 0.00 20.69 +1.29 85 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.78 +1.04 0 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.28 +0.97 0 0 962 0
30DEC25 90.00 C 11.74 11.74 11.74 12.79 +1.05 27 1 1,220 0
30DEC25 92.50 C 10.00 10.00 10.00 10.61 +1.43 45 4 1,397 -4
30DEC25 95.00 C 7.00 7.90 7.00 7.85 +1.15 25 2 4,036 0
30DEC25 97.50 C 5.20 7.00 5.20 5.52 +0.81 24 125 5,161 -114
30DEC25 100.00 C 2.90 5.00 2.90 3.58 +0.68 26 517 14,591 -113
30DEC25 102.50 C 2.00 2.99 1.56 1.96 +0.37 25 2,699 16,743 -540
30DEC25 105.00 C 1.01 1.66 0.83 0.91 +0.15 25 3,812 13,734 +371
30DEC25 107.50 C 0.65 0.88 0.48 0.35 +0.03 24 2,932 7,753 -559
30DEC25 110.00 C 0.41 0.57 0.29 0.12 0.00 25 4,920 26,400 +865
30DEC25 112.50 C 0.30 0.35 0.24 0.03 -0.01 24 1,118 9,447 +301
30DEC25 115.00 C 0.26 0.27 0.20 0.01 0.00 25 283 11,382 +55
30DEC25 117.50 C 0.21 0.21 0.19 0.01 0.00 30 226 6,227 -85
30DEC25 120.00 C 0.16 0.22 0.15 0.01 0.00 34 721 19,323 -63
30DEC25 122.50 C 0.12 0.17 0.11 0.01 0.00 38 92 11,736 +80
30DEC25 125.00 C 0.12 0.13 0.12 0.01 0.00 42 6 4,940 -6
30DEC25 127.50 C 0.08 0.08 0.08 0.01 0.00 46 104 4,413 +104
30DEC25 130.00 C 0.08 0.08 0.08 0.01 0.00 49 40 17,683 +40
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,837 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31,404 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 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 0.00 0.00 0.00 0.01 0.00 66 0 20,428 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 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 0.06 0.06 0.01 0.01 0.00 75 102 8,915 +98
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,299 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10,881 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,510 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6,188 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,723 0
30DEC25 170.00 C 0.02 0.02 0.02 0.01 0.00 98 150 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 119 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 125 1 8,658 +1
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4,012 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 133 1 1,586 +1
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 137 95 3,552 +95
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 141 1 1,587 +1
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,321 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 148 0 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 152 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 155 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 159 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 162 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 165 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 168 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 171 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 174 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 177 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 180 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 186 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 189 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2,056 0
29JAN26 50.00 C 0.00 0.00 0.00 53.21 +1.39 115 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.72 +1.25 108 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.23 +1.09 102 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.75 +1.22 96 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.26 +1.08 90 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.78 +1.38 84 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.30 +1.38 79 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.82 +1.09 74 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.33 +1.22 69 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.85 +1.38 64 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.32 +1.02 57 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.92 +1.20 55 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.48 +1.19 51 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 21.04 +1.18 47 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.11 +1.24 30 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 15.73 +1.19 30 0 63 0
29JAN26 90.00 C 14.00 14.00 14.00 13.43 +1.12 30 1 1,015 +1
29JAN26 92.50 C 11.60 11.84 11.60 11.25 +1.01 30 19 1,258 +18
29JAN26 95.00 C 9.00 9.80 9.00 9.46 +1.04 32 72 1,437 -8
29JAN26 97.50 C 8.10 8.60 7.50 7.50 +0.90 31 115 3,073 -7
29JAN26 100.00 C 5.55 6.60 5.45 5.94 +0.77 31 47 4,060 +4
29JAN26 102.50 C 4.45 5.18 4.09 4.52 +0.53 30 258 3,839 +91
29JAN26 105.00 C 3.50 4.02 3.04 3.40 +0.46 31 799 6,889 +161
29JAN26 107.50 C 2.77 3.00 2.33 2.47 +0.35 30 60 3,505 -18
29JAN26 110.00 C 2.00 2.44 1.80 1.75 +0.26 30 283 11,285 +30
29JAN26 112.50 C 1.62 1.85 1.38 1.20 +0.18 30 183 1,070 +28
29JAN26 115.00 C 1.28 1.52 1.14 0.81 +0.13 30 319 4,366 -69
29JAN26 117.50 C 1.00 1.26 0.94 0.53 +0.08 30 206 1,296 -50
29JAN26 120.00 C 0.81 1.00 0.77 0.34 +0.05 30 265 1,773 +108
29JAN26 122.50 C 0.72 0.75 0.72 0.21 +0.03 30 4 1,382 +3
29JAN26 125.00 C 0.65 0.72 0.60 0.13 +0.02 30 153 3,296 +5
29JAN26 127.50 C 0.55 0.63 0.55 0.08 +0.01 30 7 2,671 +5
29JAN26 130.00 C 0.51 0.55 0.48 0.05 +0.01 30 18 1,559 -3
29JAN26 132.50 C 0.46 0.48 0.43 0.03 0.00 30 62 1,109 +59
29JAN26 135.00 C 0.44 0.44 0.43 0.02 0.00 31 8 10,243 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 27,320 0
29JAN26 140.00 C 0.36 0.36 0.36 0.01 0.00 32 10 23,015 0
29JAN26 142.50 C 0.33 0.33 0.33 0.01 0.00 34 8 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20,926 0
29JAN26 150.00 C 0.22 0.24 0.22 0.01 0.00 39 21 16,139 +20
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,033 0
29JAN26 155.00 C 0.19 0.19 0.19 0.01 0.00 42 40 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JAN26 172.50 C 0.10 0.10 0.10 0.01 0.00 51 60 237 +60
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 0.09 0.09 0.09 0.01 0.00 55 20 1,338 +20
26FEB26 70.00 C 0.00 0.00 0.00 33.44 +1.27 51 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 31.07 +1.33 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.57 +1.25 46 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.15 +1.25 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.73 +1.17 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.34 +1.01 38 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.63 +0.63 31 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 16.41 +1.10 31 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.29 +1.03 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.30 +0.96 31 0 370 0
26FEB26 95.00 C 11.88 11.88 11.88 10.45 +0.86 31 1 1,267 0
26FEB26 97.50 C 0.00 0.00 0.00 8.78 +0.77 31 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 7.23 +0.59 30 0 3,124 0
26FEB26 102.50 C 5.90 7.00 5.67 6.05 +0.53 31 74 1,524 +72
26FEB26 105.00 C 5.10 5.65 4.58 4.94 +0.49 31 399 3,675 +310
26FEB26 107.50 C 3.96 4.22 3.84 3.95 +0.42 31 210 6,383 +30
26FEB26 110.00 C 3.15 3.80 3.05 3.11 +0.34 31 161 6,757 +64
26FEB26 112.50 C 2.63 2.90 2.50 2.42 +0.28 31 65 973 -19
26FEB26 115.00 C 2.35 2.63 2.30 1.85 +0.21 31 22 3,648 -1
26FEB26 117.50 C 1.84 2.15 1.84 1.41 +0.17 31 71 2,405 -23
26FEB26 120.00 C 1.52 1.85 1.50 1.06 +0.13 31 94 6,807 +74
26FEB26 122.50 C 1.38 1.40 1.35 0.78 +0.09 31 54 449 +54
26FEB26 125.00 C 1.22 1.43 1.10 0.57 +0.07 31 203 786 -22
26FEB26 127.50 C 0.99 1.10 0.98 0.42 +0.05 31 110 641 +42
26FEB26 130.00 C 0.88 1.05 0.86 0.30 +0.04 31 79 595 +69
26FEB26 132.50 C 0.82 0.90 0.82 0.21 +0.02 31 6 518 +5
26FEB26 135.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 512 0
26FEB26 140.00 C 0.65 0.65 0.62 0.08 +0.01 31 6 447 +4
26FEB26 142.50 C 0.60 0.60 0.60 0.05 0.00 31 2 340 +2
26FEB26 145.00 C 0.48 0.48 0.48 0.04 +0.01 31 10 560 +10
26FEB26 147.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 485 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 358 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 177.50 C 0.26 0.26 0.26 0.01 0.00 41 5 5 +5
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 53.42 +1.18 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.95 +1.33 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.64 +1.15 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.01 +1.12 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.55 +1.34 57 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 41.11 +1.33 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.69 +1.33 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.27 +1.08 50 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.86 +1.31 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.46 +0.93 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.06 +0.96 43 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 26.72 +1.25 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.48 +0.89 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.25 +1.03 39 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.08 +1.37 38 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 17.76 +1.00 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 15.86 +0.94 35 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.08 +0.88 35 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.42 +0.80 35 0 1,199 0
30MAR26 97.50 C 0.00 0.00 0.00 10.90 +0.85 35 0 9,971 0
30MAR26 100.00 C 9.19 10.60 9.14 9.53 +0.65 35 178 4,670 0
30MAR26 102.50 C 8.30 9.12 7.77 8.33 +0.55 36 501 8,651 -331
30MAR26 105.00 C 7.30 8.00 6.80 7.29 +0.53 36 329 15,313 -278
30MAR26 107.50 C 7.00 7.01 6.38 6.26 +0.54 36 190 1,961 +100
30MAR26 110.00 C 5.75 6.11 5.60 5.34 +0.43 36 127 15,249 +43
30MAR26 112.50 C 4.54 4.54 4.54 4.52 +0.37 36 30 1,823 -30
30MAR26 115.00 C 4.30 4.50 4.20 3.81 +0.32 36 4 3,448 +4
30MAR26 117.50 C 3.72 3.99 3.72 3.20 +0.27 36 114 2,216 -60
30MAR26 120.00 C 3.30 3.66 3.05 2.67 +0.23 36 75 11,756 -72
30MAR26 122.50 C 2.75 2.87 2.67 2.22 +0.20 36 62 2,213 -30
30MAR26 125.00 C 2.58 2.71 2.44 1.84 +0.17 36 81 6,943 -4
30MAR26 127.50 C 2.40 2.43 2.36 1.51 +0.13 36 98 2,669 +98
30MAR26 130.00 C 2.05 2.26 1.86 1.24 +0.11 36 51 9,352 +16
30MAR26 132.50 C 2.00 2.06 2.00 1.01 +0.09 36 2 805 +2
30MAR26 135.00 C 1.68 1.68 1.68 0.83 +0.08 36 2 13,816 +2
30MAR26 137.50 C 0.00 0.00 0.00 0.67 +0.06 36 0 1,162 0
30MAR26 140.00 C 1.33 1.40 1.33 0.54 +0.05 36 55 10,672 -6
30MAR26 142.50 C 1.16 1.16 1.16 0.44 +0.04 36 18 418 -18
30MAR26 145.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 5,000 0
30MAR26 147.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 1,435 0
30MAR26 150.00 C 0.95 0.95 0.95 0.22 +0.02 35 230 10,093 0
30MAR26 152.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 0.00 35 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 407 0
30MAR26 175.00 C 0.60 0.60 0.52 0.02 +0.01 35 111 16,922 -89
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 35 0 282 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 887 0
30MAR26 220.00 C 0.21 0.21 0.21 0.01 0.00 46 18 325 +18
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 54.05 +1.11 59 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 51.65 +1.04 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.25 +1.09 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.86 +1.21 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.48 +1.08 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 42.11 +1.03 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.76 +1.01 46 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.44 +0.99 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.15 +1.01 43 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.92 +1.13 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 30.79 +0.91 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 28.67 +0.97 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.77 +1.09 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.78 +1.01 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.86 +1.14 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.02 +1.40 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 18.96 +1.21 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 17.39 +1.20 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.91 +0.89 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.52 +0.93 37 0 1,914 0
29JUN26 100.00 C 12.75 12.75 12.75 13.22 +0.58 37 1 3,974 0
29JUN26 102.50 C 11.86 11.86 11.86 12.01 +0.50 37 5 2,715 0
29JUN26 105.00 C 10.80 11.92 10.80 11.00 +0.60 37 202 14,811 +152
29JUN26 107.50 C 10.39 10.39 10.39 10.02 +0.64 38 30 579 +30
29JUN26 110.00 C 9.42 9.42 9.20 9.16 +0.72 38 101 7,482 -100
29JUN26 112.50 C 0.00 0.00 0.00 8.27 +0.69 38 0 686 0
29JUN26 115.00 C 7.42 7.42 7.26 7.44 +0.64 38 230 7,550 0
29JUN26 117.50 C 7.50 7.50 7.50 6.69 +0.60 38 4 938 +4
29JUN26 120.00 C 6.75 6.89 6.53 6.00 +0.56 38 7 6,788 +1
29JUN26 122.50 C 0.00 0.00 0.00 5.38 +0.52 38 0 1,382 0
29JUN26 125.00 C 0.00 0.00 0.00 4.81 +0.48 38 3 7,089 0
29JUN26 127.50 C 5.08 5.08 4.92 4.29 +0.44 38 150 1,002 +20
29JUN26 130.00 C 4.60 5.00 4.55 3.83 +0.41 38 50 7,739 -48
29JUN26 132.50 C 3.96 3.96 3.96 3.41 +0.37 38 30 1,025 0
29JUN26 135.00 C 4.00 4.00 4.00 3.04 +0.35 38 2 2,406 0
29JUN26 137.50 C 3.44 3.73 3.44 2.70 +0.32 38 60 423 0
29JUN26 140.00 C 3.26 3.64 3.26 2.40 +0.29 37 89 2,080 +15
29JUN26 142.50 C 3.00 3.01 2.96 2.13 +0.27 37 90 864 +34
29JUN26 145.00 C 2.82 2.90 2.82 1.88 +0.24 37 48 2,488 +34
29JUN26 147.50 C 2.60 2.60 2.60 1.67 +0.22 37 34 623 0
29JUN26 150.00 C 2.50 2.60 2.50 1.48 +0.20 37 102 2,946 +100
29JUN26 152.50 C 0.00 0.00 0.00 1.30 +0.21 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.12 +0.16 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 1.02 +0.18 37 0 483 0
29JUN26 160.00 C 1.80 1.80 1.80 0.90 +0.16 37 1 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.77 +0.12 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.68 +0.11 37 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.61 +0.11 37 0 829 0
29JUN26 170.00 C 1.46 1.46 1.46 0.54 +0.10 37 1 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.48 +0.08 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.37 +0.07 37 0 210 0
29JUN26 180.00 C 1.16 1.29 1.16 0.32 +0.05 37 6 366 0
29JUN26 182.50 C 1.22 1.22 1.22 0.28 +0.05 37 3 255 0
29JUN26 185.00 C 1.18 1.18 1.18 0.24 +0.04 37 3 155 0
29JUN26 187.50 C 0.00 0.00 0.00 0.21 +0.04 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 306 0
29JUN26 200.00 C 0.90 0.90 0.90 0.11 +0.02 37 5 2,159 -5
29SEP26 50.00 C 0.00 0.00 0.00 54.60 +1.20 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 52.30 +1.06 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.91 +0.99 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.65 +1.04 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.35 +1.05 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.10 +0.94 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 40.79 +0.78 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.62 +1.09 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.73 +1.13 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.65 +1.15 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.63 +1.15 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.67 +1.05 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.65 +1.03 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 26.94 +1.08 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 25.19 +1.35 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.51 +1.09 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.92 +1.24 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.42 +1.18 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.31 +0.89 40 0 1,514 0
29SEP26 97.50 C 0.00 0.00 0.00 17.44 +0.79 38 0 536 0
29SEP26 100.00 C 16.00 16.75 16.00 16.37 +0.42 38 35 3,169 -19
29SEP26 102.50 C 15.36 15.36 15.36 15.13 +0.46 38 20 2,672 0
29SEP26 105.00 C 14.68 15.08 14.45 14.09 +0.57 38 51 958 +32
29SEP26 107.50 C 13.00 13.00 13.00 13.17 +0.50 39 1 339 +1
29SEP26 110.00 C 0.00 0.00 0.00 12.28 +0.57 39 0 1,984 0
29SEP26 112.50 C 12.20 12.20 12.20 11.37 +0.55 39 10 598 0
29SEP26 115.00 C 0.00 0.00 0.00 10.50 +0.51 39 0 1,212 0
29SEP26 117.50 C 0.00 0.00 0.00 9.69 +0.48 39 0 609 0
29SEP26 120.00 C 9.50 9.50 9.50 8.94 +0.45 39 2 919 0
29SEP26 122.50 C 0.00 0.00 0.00 8.24 +0.42 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.59 +0.40 39 0 1,242 0
29SEP26 127.50 C 0.00 0.00 0.00 6.99 +0.37 39 0 257 0
29SEP26 130.00 C 7.24 7.24 7.24 6.43 +0.35 39 4 2,877 0
29SEP26 132.50 C 0.00 0.00 0.00 5.91 +0.32 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.43 +0.30 38 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.99 +0.28 38 0 0 0
29SEP26 140.00 C 5.35 5.35 5.35 4.58 +0.25 38 15 34 +15
29SEP26 142.50 C 0.00 0.00 0.00 4.20 +0.23 38 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.86 +0.22 38 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.54 +0.21 38 0 0 0
29SEP26 150.00 C 4.40 4.40 4.40 3.24 +0.18 38 6 36 +2
29SEP26 152.50 C 0.00 0.00 0.00 2.97 +0.17 38 0 0 0
29SEP26 155.00 C 4.00 4.00 4.00 2.72 +0.16 38 3 37 +3
29SEP26 157.50 C 0.00 0.00 0.00 2.49 +0.14 38 0 2 0
29SEP26 160.00 C 3.25 3.65 3.25 2.28 +0.13 38 6 56 +6
30DEC26 72.50 C 0.00 0.00 0.00 36.43 +1.36 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.53 +1.07 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.68 +1.14 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.89 +1.22 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.17 +1.01 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.51 +1.12 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.93 +1.55 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.44 +1.11 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 23.00 +0.98 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.65 +0.92 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.38 +0.88 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.18 +0.95 40 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.87 +0.55 39 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.80 +0.45 39 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 16.00 +0.67 40 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.01 +0.54 40 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 14.06 +0.42 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.23 +0.42 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.40 +0.39 39 0 0 0
30DEC26 120.00 C 12.26 12.60 12.26 11.61 +0.36 39 2 144 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.87 +0.33 39 0 73 0
30DEC26 125.00 C 10.70 10.80 10.70 10.18 +0.31 39 2 310 +2
30DEC26 127.50 C 0.00 0.00 0.00 9.52 +0.29 39 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 8.91 +0.27 39 0 29 0
30DEC26 132.50 C 9.20 9.39 9.20 8.33 +0.24 39 27 25 +23
30DEC26 135.00 C 0.00 0.00 0.00 7.79 +0.23 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.29 +0.22 39 0 0 0
30DEC26 140.00 C 7.80 7.80 7.80 6.81 +0.19 39 6 7 +6
30DEC26 142.50 C 0.00 0.00 0.00 6.36 +0.17 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.95 +0.17 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.56 +0.16 39 0 0 0
30DEC26 150.00 C 6.38 6.38 6.38 5.19 +0.14 39 4 13 +4
30DEC26 152.50 C 0.00 0.00 0.00 4.85 +0.13 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.53 +0.12 39 0 5 0
30DEC26 157.50 C 5.70 5.70 5.70 4.23 +0.11 39 2 2 +2
30DEC26 160.00 C 5.35 5.49 5.30 3.95 +0.10 39 10 91 +10
TOTAL CALL 35,347 1,069,735 +449
19DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
19DEC25 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 40 415 0
19DEC25 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 83 865 -28
19DEC25 97.50 P 0.02 0.02 0.01 0.00 -0.05 0 270 1,353 -18
19DEC25 100.00 P 0.08 0.08 0.01 0.00 -0.37 0 809 1,724 +70
19DEC25 102.50 P 0.63 1.00 0.02 0.00 -1.54 0 3,355 1,642 +740
19DEC25 105.00 P 2.52 2.55 1.36 2.30 -1.36 0 155 0 -105
19DEC25 107.50 P 4.60 4.60 4.60 4.80 -1.30 0 2 0 -32
19DEC25 110.00 P 7.23 7.75 6.49 7.30 -1.30 0 7 0 -7
19DEC25 112.50 P 9.06 9.06 9.06 9.80 -1.30 0 3 0 -24
19DEC25 115.00 P 0.00 0.00 0.00 12.30 -1.30 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 14.80 -1.30 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 17.30 -1.30 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 19.80 -1.30 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 22.30 -1.30 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 243 0
24DEC25 92.50 P 0.04 0.04 0.04 0.01 -0.01 36 3 62 0
24DEC25 95.00 P 0.10 0.10 0.04 0.01 -0.07 28 124 265 +99
24DEC25 97.50 P 0.19 0.19 0.09 0.07 -0.23 27 105 294 +18
24DEC25 100.00 P 0.43 0.61 0.25 0.34 -0.58 26 1,204 900 +527
24DEC25 102.50 P 1.47 1.70 0.65 1.15 -0.96 26 335 269 +181
24DEC25 105.00 P 2.90 3.23 1.80 2.75 -1.13 27 425 184 +173
24DEC25 107.50 P 5.50 5.50 3.50 4.88 -1.31 26 7 32 +2
24DEC25 110.00 P 6.80 6.80 6.80 7.30 -1.31 0 2 2 +2
24DEC25 112.50 P 0.00 0.00 0.00 9.80 -1.30 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 12.30 -1.30 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 14.80 -1.30 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 17.30 -1.30 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 19.80 -1.30 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 22.30 -1.30 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 303 0
30DEC25 65.00 P 0.03 0.03 0.03 0.01 0.00 94 2 616 -2
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,820 0
30DEC25 80.00 P 0.02 0.02 0.01 0.01 0.00 54 76 4,041 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,872 0
30DEC25 85.00 P 0.05 0.05 0.02 0.01 0.00 42 21 9,909 -21
30DEC25 87.50 P 0.04 0.04 0.04 0.01 0.00 36 4 4,926 -4
30DEC25 90.00 P 0.10 0.10 0.06 0.01 -0.01 30 47 25,597 -1
30DEC25 92.50 P 0.14 0.14 0.08 0.01 -0.05 25 116 8,148 -60
30DEC25 95.00 P 0.21 0.21 0.11 0.06 -0.15 25 628 15,727 +96
30DEC25 97.50 P 0.39 0.42 0.19 0.23 -0.35 24 5,307 16,709 -1,148
30DEC25 100.00 P 0.73 1.00 0.45 0.66 -0.62 24 3,033 29,329 -197
30DEC25 102.50 P 2.00 2.04 0.98 1.57 -0.90 24 3,175 13,738 -1,097
30DEC25 105.00 P 3.31 3.76 2.46 3.12 -1.02 24 893 6,449 +207
30DEC25 107.50 P 5.70 5.70 4.20 4.92 -1.27 20 226 2,941 -79
30DEC25 110.00 P 8.40 8.40 6.00 7.35 -1.30 24 610 28,697 -604
30DEC25 112.50 P 10.46 10.46 9.49 9.80 -1.30 0 9 6,916 -1
30DEC25 115.00 P 12.55 12.68 11.70 12.30 -1.30 0 14 6,991 -4
30DEC25 117.50 P 0.00 0.00 0.00 14.80 -1.57 0 5 3,244 -5
30DEC25 120.00 P 17.00 17.24 16.50 17.30 -1.30 0 185 27,861 -97
30DEC25 122.50 P 0.00 0.00 0.00 19.96 -1.14 60 1 4,638 -1
30DEC25 125.00 P 22.00 22.00 22.00 22.97 -0.63 86 1 4,009 -1
30DEC25 127.50 P 0.00 0.00 0.00 24.80 -1.30 0 0 1,316 0
30DEC25 130.00 P 26.65 26.65 26.65 27.30 -1.30 0 5 6,291 -5
30DEC25 132.50 P 29.27 29.27 29.27 29.80 -1.30 0 1 460 -39
30DEC25 135.00 P 0.00 0.00 0.00 32.69 -0.91 98 0 2,926 -14
30DEC25 137.50 P 0.00 0.00 0.00 34.83 -1.27 77 0 197 0
30DEC25 140.00 P 39.00 39.00 39.00 37.30 -1.30 0 5 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 39.80 -1.30 0 0 347 0
30DEC25 145.00 P 42.01 42.01 42.01 42.70 -1.40 118 2 481 0
30DEC25 147.50 P 0.00 0.00 0.00 44.80 -1.30 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 47.30 -1.30 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 49.80 -1.30 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.30 -1.30 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 54.80 -1.30 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 57.30 -1.30 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 59.80 -1.30 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 62.30 -1.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.80 -1.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.30 -1.30 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 69.80 -1.30 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 72.33 -1.27 129 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.80 -1.30 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 77.32 -1.28 132 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.80 -1.30 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.30 -1.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.80 -1.30 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 87.30 -1.30 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.80 -1.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.33 -1.27 152 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.80 -1.30 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.30 -1.30 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 102.30 -1.30 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 107.32 -1.28 164 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.30 -1.30 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 117.30 -1.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 122.30 -1.30 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 127.30 -1.30 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 132.32 -1.28 187 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 137.32 -1.28 191 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 142.30 -1.30 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 147.30 -1.30 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 152.31 -1.29 199 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 157.30 -1.30 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 162.30 -1.30 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 167.31 -1.29 210 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 172.30 -1.30 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 177.30 -1.30 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 182.30 -1.30 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 187.32 -1.28 230 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 192.32 -1.28 233 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.30 -1.30 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 88 0
29JAN26 75.00 P 0.10 0.10 0.10 0.01 0.00 34 20 860 -20
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 783 0
29JAN26 80.00 P 0.15 0.15 0.14 0.02 -0.02 30 14 6,924 -14
29JAN26 82.50 P 0.18 0.18 0.18 0.05 -0.03 30 15 1,381 0
29JAN26 85.00 P 0.29 0.29 0.25 0.11 -0.06 30 19 2,269 -10
29JAN26 87.50 P 0.41 0.43 0.37 0.22 -0.11 30 20 2,704 +3
29JAN26 90.00 P 0.61 0.63 0.48 0.43 -0.17 30 130 4,258 +15
29JAN26 92.50 P 0.82 0.93 0.68 0.75 -0.27 30 456 9,092 -121
29JAN26 95.00 P 1.38 1.38 1.00 1.18 -0.33 30 324 6,091 -69
29JAN26 97.50 P 2.01 2.13 1.60 1.82 -0.46 29 4,005 7,954 +2,205
29JAN26 100.00 P 2.80 2.97 2.32 2.68 -0.60 29 1,880 11,728 +1,525
29JAN26 102.50 P 4.03 4.12 3.20 3.80 -0.70 29 91 2,380 -42
29JAN26 105.00 P 4.45 5.20 4.45 5.20 -0.89 29 14 1,477 +14
29JAN26 107.50 P 0.00 0.00 0.00 7.04 -0.80 31 0 754 0
29JAN26 110.00 P 8.40 8.40 8.40 8.94 -0.88 32 2 308 -1
29JAN26 112.50 P 0.00 0.00 0.00 10.99 -1.14 33 1 65 0
29JAN26 115.00 P 13.25 13.25 12.80 12.80 -1.24 30 7 77 0
29JAN26 117.50 P 0.00 0.00 0.00 15.47 -1.08 36 5 41 +5
29JAN26 120.00 P 0.00 0.00 0.00 17.41 -1.59 30 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 19.96 -1.15 34 1 107 +1
29JAN26 125.00 P 24.10 24.10 24.10 22.97 -0.63 47 1 195 0
29JAN26 127.50 P 25.33 25.33 25.33 24.80 -1.30 0 98 344 +98
29JAN26 130.00 P 27.25 27.26 27.25 27.30 -1.30 0 403 494 +403
29JAN26 132.50 P 0.00 0.00 0.00 29.80 -1.30 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.69 -0.91 54 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.83 -1.27 45 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 37.30 -1.30 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 39.80 -1.30 0 0 0 0
29JAN26 145.00 P 41.70 41.70 41.70 42.70 -1.40 65 1 0 -1
29JAN26 147.50 P 0.00 0.00 0.00 44.80 -1.30 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.30 -1.30 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 49.80 -1.30 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 52.30 -1.30 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.80 -1.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 57.30 -1.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.80 -1.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.30 -1.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.80 -1.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.30 -1.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.80 -1.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 72.33 -1.27 75 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.80 -1.30 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 77.32 -1.28 78 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 619 0
26FEB26 77.50 P 0.26 0.26 0.26 0.08 -0.03 31 8 402 0
26FEB26 80.00 P 0.37 0.37 0.35 0.14 -0.06 31 63 1,642 +30
26FEB26 82.50 P 0.50 0.50 0.46 0.26 -0.09 31 13 1,098 -8
26FEB26 85.00 P 0.58 0.58 0.58 0.44 -0.14 31 1 2,559 -1
26FEB26 87.50 P 0.95 0.95 0.75 0.71 -0.20 31 201 6,298 +99
26FEB26 90.00 P 1.20 1.27 1.07 1.09 -0.27 31 160 8,923 +59
26FEB26 92.50 P 1.71 1.71 1.46 1.60 -0.26 31 120 2,633 +64
26FEB26 95.00 P 2.34 2.34 1.94 2.15 -0.41 30 257 6,278 +17
26FEB26 97.50 P 2.70 2.85 2.70 2.92 -0.53 30 34 4,451 +34
26FEB26 100.00 P 4.11 4.14 3.55 3.90 -0.61 30 267 5,944 +129
26FEB26 102.50 P 5.54 5.54 4.74 5.08 -0.69 30 346 2,394 +242
26FEB26 105.00 P 6.26 6.26 6.26 6.52 -0.78 31 2 881 +2
26FEB26 107.50 P 7.73 7.73 7.73 8.24 -0.81 32 30 122 +30
26FEB26 110.00 P 9.66 9.66 9.66 10.04 -0.99 32 1 388 -1
26FEB26 112.50 P 0.00 0.00 0.00 11.61 -1.04 31 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 13.58 -1.11 31 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 15.66 -1.67 31 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 17.86 -1.19 31 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 20.43 -1.16 34 0 109 0
26FEB26 125.00 P 23.30 23.30 23.30 22.97 -0.87 38 2 2 +2
26FEB26 127.50 P 0.00 0.00 0.00 24.97 -1.25 33 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 27.38 -1.22 33 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.80 -1.30 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.69 -0.91 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.83 -1.27 38 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.30 -1.30 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.80 -1.30 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.70 -1.40 52 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.80 -1.30 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.30 -1.30 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.80 -1.30 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.30 -1.30 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.80 -1.30 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.30 -1.30 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.80 -1.30 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.30 -1.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.80 -1.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.30 -1.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.80 -1.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.33 -1.27 62 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.80 -1.30 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.32 -1.28 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 683 0
30MAR26 67.50 P 0.30 0.30 0.30 0.07 -0.02 36 8 495 0
30MAR26 70.00 P 0.40 0.40 0.36 0.11 -0.04 36 26 2,644 -20
30MAR26 72.50 P 0.44 0.44 0.43 0.19 -0.05 36 70 367 -2
30MAR26 75.00 P 0.58 0.58 0.58 0.30 -0.07 36 6 10,626 0
30MAR26 77.50 P 0.73 0.73 0.73 0.46 -0.10 36 3 6,757 0
30MAR26 80.00 P 0.90 0.94 0.82 0.69 -0.14 36 45 8,832 +19
30MAR26 82.50 P 1.19 1.20 1.09 0.99 -0.19 36 62 6,982 -58
30MAR26 85.00 P 1.51 1.58 1.32 1.36 -0.26 36 361 43,371 -94
30MAR26 87.50 P 1.91 1.91 1.78 1.81 -0.29 35 40 12,746 -30
30MAR26 90.00 P 2.48 2.64 2.15 2.34 -0.39 35 163 32,535 +100
30MAR26 92.50 P 3.20 3.20 2.83 3.01 -0.41 35 31 4,032 -1
30MAR26 95.00 P 4.00 4.00 3.57 3.80 -0.49 35 44 18,983 -7
30MAR26 97.50 P 4.81 4.81 4.49 4.75 -0.52 35 5 8,799 +2
30MAR26 100.00 P 5.82 6.20 5.40 5.84 -0.59 35 86 24,022 -15
30MAR26 102.50 P 6.85 7.12 6.85 7.10 -0.67 35 88 6,719 -66
30MAR26 105.00 P 8.05 8.05 8.05 8.53 -0.72 35 1 26,099 -1
30MAR26 107.50 P 0.00 0.00 0.00 10.09 -0.85 36 0 1,671 0
30MAR26 110.00 P 11.40 11.40 11.00 11.87 -0.83 36 39 20,453 0
30MAR26 112.50 P 13.03 13.46 13.03 13.64 -0.91 37 60 2,644 +30
30MAR26 115.00 P 15.97 15.97 15.00 15.39 -1.28 36 4 5,908 0
30MAR26 117.50 P 0.00 0.00 0.00 17.11 -1.42 35 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 19.68 -1.12 39 0 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 21.41 -1.12 37 0 3,407 0
30MAR26 125.00 P 24.00 24.00 24.00 23.56 -1.22 37 1 1,161 -1
30MAR26 127.50 P 0.00 0.00 0.00 25.76 -1.64 37 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 27.99 -1.22 37 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 30.49 -0.94 39 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 32.87 -0.98 40 0 1,428 0
30MAR26 137.50 P 0.00 0.00 0.00 35.17 -1.01 39 0 816 0
30MAR26 140.00 P 0.00 0.00 0.00 37.38 -1.25 36 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.80 -1.30 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.70 -1.40 45 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 44.80 -1.30 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 47.30 -1.30 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.80 -1.30 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.30 -1.30 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 54.80 -1.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.30 -1.30 0 0 39 0
30MAR26 162.50 P 59.00 59.00 59.00 59.80 -1.30 0 1 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.30 -1.30 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.80 -1.30 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.30 -1.30 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 69.80 -1.30 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.33 -1.27 54 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 74.80 -1.30 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.32 -1.28 56 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.80 -1.30 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.30 -1.30 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.80 -1.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.30 -1.30 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.80 -1.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.33 -1.27 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.80 -1.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.30 -1.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 102.30 -1.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.32 -1.28 69 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.30 -1.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.30 -1.30 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.30 -1.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.30 -1.30 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.32 -1.28 79 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.32 -1.28 81 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.30 -1.30 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.30 -1.30 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.31 -1.29 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.30 -1.30 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.30 -1.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.31 -1.29 89 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.30 -1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.30 -1.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.30 -1.30 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.32 -1.28 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.32 -1.28 98 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.30 -1.30 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.30 -1.30 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.30 -1.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 886 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 203 0
29JUN26 67.50 P 0.87 0.87 0.87 0.54 -0.04 37 2 619 0
29JUN26 70.00 P 1.00 1.02 1.00 0.74 -0.05 37 40 1,334 +40
29JUN26 72.50 P 1.23 1.23 1.23 1.02 -0.05 37 8 430 +8
29JUN26 75.00 P 1.60 1.60 1.50 1.34 -0.09 37 53 9,349 -32
29JUN26 77.50 P 1.95 1.95 1.81 1.73 -0.09 37 9 816 -5
29JUN26 80.00 P 2.15 2.23 2.15 2.22 -0.12 38 5 9,610 0
29JUN26 82.50 P 2.87 2.87 2.87 2.72 -0.20 37 2 1,934 -2
29JUN26 85.00 P 3.20 3.29 3.10 3.29 -0.31 37 25 2,508 +1
29JUN26 87.50 P 4.12 4.12 3.80 3.89 -0.40 37 45 1,415 +37
29JUN26 90.00 P 5.00 5.00 4.45 4.70 -0.36 37 54 5,834 +8
29JUN26 92.50 P 0.00 0.00 0.00 5.55 -0.41 36 0 2,590 0
29JUN26 95.00 P 6.55 6.55 6.27 6.54 -0.50 36 5 11,719 -2
29JUN26 97.50 P 7.39 7.39 7.20 7.58 -0.55 36 3 6,739 +2
29JUN26 100.00 P 8.70 8.70 8.65 8.81 -0.49 36 41 11,961 -41
29JUN26 102.50 P 9.54 10.09 9.49 10.08 -0.40 37 1,000 4,915 +940
29JUN26 105.00 P 11.80 11.80 11.20 11.55 -0.72 37 48 18,378 +47
29JUN26 107.50 P 0.00 0.00 0.00 13.03 -0.83 37 0 2,497 0
29JUN26 110.00 P 14.97 14.97 14.37 14.68 -0.78 37 235 10,815 +130
29JUN26 112.50 P 16.46 16.46 16.19 16.42 -0.96 38 31 1,033 -1
29JUN26 115.00 P 0.00 0.00 0.00 17.96 -1.24 37 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 19.81 -1.25 37 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 22.18 -0.80 39 0 5,869 0
29JUN26 122.50 P 0.00 0.00 0.00 23.67 -1.34 38 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 25.69 -1.33 38 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 27.88 -1.28 39 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 29.83 -1.48 39 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 31.96 -1.52 39 0 770 0
29JUN26 135.00 P 34.71 34.71 34.71 34.11 -1.02 39 30 1,608 0
29JUN26 137.50 P 0.00 0.00 0.00 36.92 -0.61 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 38.52 -1.54 39 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 40.76 -1.21 39 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 43.27 -1.46 40 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.48 -1.08 40 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 47.79 -1.53 39 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.10 -1.08 39 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 52.49 -1.14 39 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.85 -1.25 37 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.31 -1.29 37 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.80 -1.30 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 62.30 -1.30 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.80 -1.30 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.30 -1.30 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.80 -1.30 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.33 -1.27 44 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 74.80 -1.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.32 -1.28 46 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.80 -1.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.30 -1.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.80 -1.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.30 -1.30 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.80 -1.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 92.33 -1.27 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.80 -1.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.30 -1.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 157 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 91 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 -0.05 38 0 6 0
29SEP26 60.00 P 1.05 1.05 1.05 0.54 -0.07 38 21 142 -1
29SEP26 62.50 P 1.15 1.15 1.13 0.74 -0.08 38 43 73 +34
29SEP26 65.00 P 0.00 0.00 0.00 0.99 -0.11 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.28 -0.12 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.64 -0.16 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.04 -0.19 38 0 9 0
29SEP26 75.00 P 2.70 2.70 2.70 2.54 -0.22 38 22 940 -22
29SEP26 77.50 P 3.09 3.09 3.09 3.08 -0.25 38 8 1,129 -8
29SEP26 80.00 P 3.71 3.80 3.71 3.71 -0.31 38 12 3,011 -12
29SEP26 82.50 P 4.65 4.65 4.41 4.35 -0.37 38 52 2,438 +18
29SEP26 85.00 P 5.11 5.11 4.99 5.02 -0.42 38 19 3,928 0
29SEP26 87.50 P 6.04 6.04 5.88 5.85 -0.41 38 31 999 -1
29SEP26 90.00 P 6.94 6.94 6.56 6.75 -0.42 38 4 2,220 +4
29SEP26 92.50 P 0.00 0.00 0.00 7.74 -0.42 38 0 1,791 0
29SEP26 95.00 P 0.00 0.00 0.00 8.82 -0.46 38 0 5,636 0
29SEP26 97.50 P 10.26 10.26 9.78 9.94 -0.52 38 2 2,050 -1
29SEP26 100.00 P 11.00 11.11 10.99 11.21 -0.58 38 14 2,466 +6
29SEP26 102.50 P 12.37 12.49 12.37 12.51 -0.55 38 80 4,001 0
29SEP26 105.00 P 14.27 14.27 13.93 13.93 -0.60 38 162 1,304 +64
29SEP26 107.50 P 15.71 15.71 15.71 15.45 -0.72 38 1 582 0
29SEP26 110.00 P 17.37 17.37 16.28 17.01 -0.77 38 39 1,069 0
29SEP26 112.50 P 18.53 18.53 18.40 18.66 -0.76 38 60 207 0
29SEP26 115.00 P 0.00 0.00 0.00 20.26 -1.14 38 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 22.04 -1.11 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 23.87 -1.15 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 25.76 -1.22 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.95 -1.04 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 29.66 -1.45 39 0 2 0
29SEP26 130.00 P 31.50 31.50 31.50 31.65 -1.51 39 5 398 +5
29SEP26 132.50 P 0.00 0.00 0.00 33.71 -1.37 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.78 -1.23 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.88 -1.25 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.01 -1.44 40 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.17 -1.47 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.34 -1.24 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.55 -1.26 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.77 -1.08 40 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 51.01 -1.21 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.26 -1.26 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.70 -1.09 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.83 -1.34 39 0 0 0
30DEC26 72.50 P 3.30 3.30 3.30 3.13 -0.29 39 2 33 +2
30DEC26 75.00 P 3.90 3.90 3.90 3.70 -0.37 39 2 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 -0.37 39 0 49 0
30DEC26 80.00 P 5.13 5.13 5.13 5.10 -0.35 39 2 2,317 0
30DEC26 82.50 P 5.75 5.75 5.75 5.81 -0.40 39 1 199 -1
30DEC26 85.00 P 6.61 6.64 6.43 6.59 -0.44 38 64 402 +60
30DEC26 87.50 P 7.86 7.86 7.86 7.52 -0.41 39 20 218 +20
30DEC26 90.00 P 8.72 8.72 8.30 8.41 -0.49 38 22 230 +3
30DEC26 92.50 P 9.41 9.41 9.41 9.48 -0.44 38 30 116 0
30DEC26 95.00 P 10.40 10.50 10.40 10.62 -0.58 38 20 349 +12
30DEC26 97.50 P 11.64 11.64 11.64 11.80 -0.47 38 30 333 0
30DEC26 100.00 P 0.00 0.00 0.00 13.07 -0.53 38 1,500 3,408 +1,500
30DEC26 102.50 P 14.10 14.10 14.10 14.32 -0.62 38 1 139 0
30DEC26 105.00 P 0.00 0.00 0.00 15.82 -0.60 38 0 36 0
30DEC26 107.50 P 17.69 17.69 17.69 17.29 -0.59 38 13 43 +13
30DEC26 110.00 P 0.00 0.00 0.00 18.83 -0.77 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 20.53 -0.68 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 22.04 -0.93 38 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 24.43 -0.50 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 25.64 -1.10 39 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 27.49 -1.02 39 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.36 -1.17 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 31.28 -1.21 40 0 0 0
30DEC26 130.00 P 34.00 34.00 34.00 33.23 -1.11 40 2 7 +2
30DEC26 132.50 P 0.00 0.00 0.00 35.22 -1.26 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.24 -1.29 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.28 -1.16 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 41.35 -1.18 40 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 43.45 -1.20 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.57 -1.38 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.71 -1.35 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.88 -1.36 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.07 -1.44 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.27 -1.18 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.49 -1.22 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.71 -1.18 40 0 43 0
TOTAL PUT 35,371 841,557 +5,893
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 16.61
30DEC25 6.75 C 0.00 0.00 0.00 9.87 +1.03 191 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.62 +1.03 182 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.37 +1.03 174 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.12 +1.03 166 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.87 +1.03 158 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.62 +1.03 151 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.37 +1.03 143 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.12 +1.03 136 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.87 +1.03 129 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.62 +1.03 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.37 +1.03 114 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.12 +1.03 107 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.87 +1.03 100 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.62 +1.03 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.12 +1.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.62 +1.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.12 +1.03 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.62 +1.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.12 +1.03 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.62 +1.03 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.12 +1.03 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.62 +1.02 0 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.12 +1.01 0 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.63 +0.98 28 0 129 0
30DEC25 15.50 C 0.32 0.32 0.32 1.14 +0.81 24 27 176 0
30DEC25 16.00 C 0.12 0.19 0.12 0.71 +0.58 26 65 1,235 -65
30DEC25 16.50 C 0.00 0.00 0.00 0.37 +0.33 26 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.15 +0.14 25 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.89 +1.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.65 +1.03 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.15 +1.03 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.65 +1.03 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.15 +1.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.65 +1.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.15 +1.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.66 +1.02 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.16 +0.99 24 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.68 +0.96 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.21 +0.90 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.76 +0.84 28 0 92 0
29JAN26 15.50 C 0.00 0.00 0.00 1.36 +0.72 28 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.00 +0.58 28 0 1,500 0
29JAN26 16.50 C 0.26 0.26 0.26 0.69 +0.42 27 6 9 +6
29JAN26 17.00 C 0.20 0.20 0.20 0.47 +0.30 27 27 107 +27
29JAN26 17.50 C 0.11 0.11 0.11 0.30 +0.20 27 27 40 +27
29JAN26 18.00 C 0.00 0.00 0.00 0.19 +0.14 28 0 22 0
29JAN26 18.50 C 0.00 0.00 0.00 0.11 +0.08 27 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.17 +1.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.68 +1.03 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.18 +1.03 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.68 +1.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.19 +1.06 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.70 +0.99 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.22 +0.96 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.75 +0.91 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.31 +0.87 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.90 +0.80 28 0 0 0
26FEB26 15.50 C 0.84 0.84 0.84 1.52 +0.69 27 27 27 +27
26FEB26 16.00 C 0.00 0.00 0.00 1.15 +0.54 26 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.88 +0.44 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.66 +0.34 27 0 28 0
26FEB26 17.50 C 0.00 0.00 0.00 0.48 +0.27 27 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.34 +0.20 27 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.23 +0.14 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.16 +0.10 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.92 +1.03 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.67 +1.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.42 +1.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.18 +1.03 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.93 +1.03 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.68 +1.03 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.43 +1.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.18 +1.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.94 +1.03 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.69 +1.03 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 +1.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.19 +1.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.95 +1.03 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.70 +1.03 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.20 +1.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.71 +1.06 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.22 +1.07 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.73 +1.07 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.25 +1.06 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.78 +1.03 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.33 +0.92 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.90 +0.88 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.49 +0.81 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.11 +0.74 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.77 +0.69 30 0 100 0
30MAR26 16.00 C 1.04 1.04 1.04 1.42 +0.57 29 60 60 +57
30MAR26 16.50 C 0.80 0.80 0.80 1.16 +0.49 29 10 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.93 +0.42 29 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.74 +0.34 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.58 +0.28 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.45 +0.23 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 +0.19 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.26 +0.14 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.20 +0.11 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 +0.07 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.72 +1.03 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.47 +1.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.23 +1.03 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.98 +1.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.73 +1.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.49 +1.03 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.24 +1.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.00 +1.08 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.75 +1.08 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +1.07 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.78 +1.05 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.30 +1.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.84 +1.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.38 +0.95 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 +0.92 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.52 +0.85 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.13 +0.81 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 2.76 +0.76 30 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 2.35 +0.63 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 2.10 +0.61 30 0 65 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 +0.50 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 +0.46 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.29 +0.40 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.10 +0.36 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.93 +0.32 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.78 +0.28 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.65 +0.24 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.54 +0.20 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 +0.18 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 +0.14 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 +0.10 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 +0.07 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.01 +1.02 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.77 +1.02 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.29 +1.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.82 +0.98 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 +0.95 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.93 +1.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.99 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.10 +0.93 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.89 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 +0.68 30 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 +0.64 30 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.60 30 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 +0.69 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 +0.58 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.89 +0.53 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 +0.49 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 +0.45 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 +0.41 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 +0.36 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 +0.33 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 +0.28 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 +0.27 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 +0.22 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 +0.16 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.88 +0.94 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 +0.91 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.03 +0.87 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 +0.84 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 +0.80 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.92 +0.84 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.59 +0.72 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.66 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.55 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 +0.66 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 +0.54 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 +0.50 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.47 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 +0.43 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.61 +0.40 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.44 +0.37 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 +0.34 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 +0.31 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 +0.29 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.24 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.16 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 +0.14 31 0 0 0
TOTAL CALL 249 6,160 +79
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 729 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.22 26 0 129 0
30DEC25 16.00 P 0.28 0.28 0.28 0.09 -0.46 27 10 88 -10
30DEC25 16.50 P 0.00 0.00 0.00 0.25 -0.73 26 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 0.55 -0.87 28 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 0.93 -0.99 26 0 5 0
30DEC25 18.00 P 0.00 0.00 0.00 1.39 -1.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.89 -1.03 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.46 -1.01 59 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.98 -1.02 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.39 -1.06 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.52 -0.95 101 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.39 -1.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.58 -0.89 141 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.61 -0.87 159 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.07 28 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.13 28 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.11 -0.22 29 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.20 -0.34 28 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 0.35 -0.48 28 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 0.56 -0.61 28 0 245 0
29JAN26 17.00 P 0.00 0.00 0.00 0.84 -0.70 29 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.15 -0.82 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 -0.91 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.96 -1.05 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.49 -0.98 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.98 -1.02 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.39 -1.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.52 -0.95 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.39 -1.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.58 -0.89 76 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.07 28 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.12 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.19 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 -0.27 28 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 -0.37 28 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.51 -0.46 28 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 0.73 -0.59 28 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 -0.65 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 1.29 -0.76 27 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 1.65 -0.84 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.11 -0.92 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.55 -0.98 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.02 -0.98 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.51 -0.94 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.52 -0.95 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.39 -1.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.58 -0.89 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.08 30 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.11 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 -0.16 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 -0.23 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 -0.26 31 0 115 0
30MAR26 15.50 P 0.76 0.76 0.74 0.54 -0.36 31 240 240 +215
30MAR26 16.00 P 0.00 0.00 0.00 0.74 -0.43 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 0.98 -0.49 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.22 -0.60 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.67 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.86 -0.74 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.23 -0.89 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.70 -0.88 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.13 -0.92 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.59 -0.95 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.55 -0.92 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.39 -1.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.58 -0.89 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.61 -0.87 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.07 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.13 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 -0.17 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.22 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 -0.23 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.27 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 -0.32 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.38 31 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 -0.42 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.50 -0.46 32 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -0.55 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.10 -0.60 32 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 -0.64 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.80 -0.68 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 -0.71 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 -0.74 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.00 -0.76 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 -0.79 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.79 -0.78 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.74 -0.80 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.71 -0.77 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.08 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.11 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.13 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.16 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.20 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.24 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.28 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 -0.33 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 -0.38 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 -0.43 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 -0.47 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.52 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.54 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.46 -0.61 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 -0.64 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 -0.69 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 -0.72 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 -0.76 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 -0.79 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 -0.84 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 -0.87 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.97 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.11 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.14 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.17 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.21 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.25 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.30 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 -0.33 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.38 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.40 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.46 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 -0.50 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 -0.52 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.58 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.62 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 -0.66 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 -0.70 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 -0.83 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.94 -0.85 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.77 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.84 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.87 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 -0.92 32 0 0 0
TOTAL PUT 250 5,731 +205
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$ 40.54
19DEC25 31.00 C 0.00 0.00 0.00 9.54 - 0 0 0 -
19DEC25 32.00 C 0.00 0.00 0.00 8.54 +0.34 0 0 0 -300
19DEC25 33.00 C 0.00 0.00 0.00 7.54 +0.34 0 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 6.54 +0.34 0 0 0 -2
19DEC25 35.00 C 0.00 0.00 0.00 5.54 +0.34 0 0 0 -15
19DEC25 36.00 C 0.00 0.00 0.00 4.54 +0.34 0 0 0 0
19DEC25 37.00 C 2.41 2.41 2.41 3.54 +0.34 0 2 0 -8
19DEC25 38.00 C 0.00 0.00 0.00 2.54 +0.33 0 0 0 -5
19DEC25 39.00 C 1.04 1.54 1.04 1.54 +0.31 0 55 0 -55
19DEC25 40.00 C 0.53 0.63 0.23 0.54 +0.07 0 1,647 19 -224
19DEC25 41.00 C 0.09 0.11 0.01 0.00 -0.16 0 3,635 2,245 +841
19DEC25 42.00 C 0.03 0.03 0.01 0.00 -0.06 0 13 1,493 -3
19DEC25 43.00 C 0.01 0.01 0.01 0.00 -0.03 0 30 1,583 -30
19DEC25 44.00 C 0.02 0.02 0.02 0.00 -0.02 0 5 924 -5
19DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
19DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 867 0
19DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
19DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
19DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
19DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
19DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 9.55 - 0 0 0 -
24DEC25 32.00 C 0.00 0.00 0.00 8.55 +0.33 0 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 7.55 +0.33 0 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 6.55 +0.33 0 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 5.56 +0.34 50 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 4.56 +0.33 41 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 3.56 +0.30 32 0 0 0
24DEC25 38.00 C 0.00 0.00 0.00 2.58 +0.26 31 0 30 0
24DEC25 39.00 C 1.70 1.70 1.34 1.67 +0.23 31 25 42 -7
24DEC25 40.00 C 0.79 0.90 0.67 0.86 +0.08 28 334 422 +225
24DEC25 41.00 C 0.39 0.46 0.27 0.35 -0.04 28 1,792 1,092 +321
24DEC25 42.00 C 0.21 0.21 0.12 0.15 -0.04 32 515 460 +169
24DEC25 43.00 C 0.07 0.08 0.07 0.06 -0.04 35 25 359 +19
24DEC25 44.00 C 0.04 0.05 0.04 0.03 -0.02 39 36 528 -8
24DEC25 45.00 C 0.03 0.03 0.03 0.02 -0.01 44 9 314 +9
24DEC25 46.00 C 0.02 0.02 0.01 0.01 -0.01 47 60 116 0
24DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
24DEC25 48.00 C 0.01 0.01 0.01 0.01 0.00 61 1 32 +1
24DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.06 +0.34 133 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 20.56 +0.34 124 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 19.56 +0.34 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.56 +0.34 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.54 +0.32 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.54 +0.31 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.55 +0.32 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.54 +0.31 0 0 791 0
30DEC25 27.00 C 0.00 0.00 0.00 13.54 +0.31 0 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.57 +0.34 76 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 11.54 +0.31 0 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 10.55 +0.32 0 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 9.55 +0.32 0 0 12,124 0
30DEC25 32.00 C 0.00 0.00 0.00 8.55 +0.31 0 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.57 +0.33 0 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 6.57 +0.32 0 0 901 0
30DEC25 35.00 C 5.65 5.65 5.59 5.58 +0.31 35 37 1,441 +15
30DEC25 36.00 C 0.00 0.00 0.00 4.58 +0.15 29 0 2,164 0
30DEC25 37.00 C 0.00 0.00 0.00 3.61 +0.25 30 0 2,214 0
30DEC25 38.00 C 2.62 2.62 2.62 2.67 +0.24 29 2 4,363 -2
30DEC25 39.00 C 1.46 1.82 1.46 1.83 +0.22 29 138 1,878 0
30DEC25 40.00 C 0.92 1.13 0.80 1.08 +0.10 27 866 9,539 +66
30DEC25 41.00 C 0.53 0.66 0.43 0.57 +0.01 27 1,705 6,677 +107
30DEC25 42.00 C 0.29 0.35 0.24 0.31 -0.01 29 2,672 9,878 -218
30DEC25 43.00 C 0.20 0.20 0.14 0.17 -0.01 31 832 11,006 +536
30DEC25 44.00 C 0.12 0.12 0.09 0.10 0.00 34 831 11,996 +36
30DEC25 45.00 C 0.08 0.08 0.06 0.06 0.00 36 414 13,420 -169
30DEC25 46.00 C 0.06 0.06 0.04 0.04 +0.01 39 340 13,309 +63
30DEC25 47.00 C 0.04 0.04 0.03 0.02 0.00 40 125 26,153 +4
30DEC25 48.00 C 0.03 0.04 0.02 0.01 0.00 41 156 16,789 +110
30DEC25 49.00 C 0.01 0.03 0.01 0.01 0.00 45 216 4,788 +66
30DEC25 50.00 C 0.03 0.03 0.01 0.01 0.00 49 330 34,314 -319
30DEC25 52.50 C 0.01 0.02 0.01 0.01 0.00 59 360 9,592 -80
30DEC25 55.00 C 0.01 0.01 0.01 0.01 0.00 68 135 21,993 +28
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 77 50 16,616 -50
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14,862 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 164 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 169 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 178 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 182 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 194 3 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 11.64 +0.40 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.70 +0.37 46 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.72 +0.36 44 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.75 +0.36 42 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 7.77 +0.37 39 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 6.76 +0.30 33 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 5.83 +0.27 32 0 34 0
29JAN26 36.00 C 5.02 5.02 5.02 4.95 +0.25 32 5 45 +5
29JAN26 37.00 C 0.00 0.00 0.00 4.13 +0.19 32 1 571 +1
29JAN26 38.00 C 3.26 3.45 2.97 3.33 +0.18 31 245 905 +34
29JAN26 39.00 C 2.42 2.43 2.42 2.66 +0.23 31 17 380 -15
29JAN26 40.00 C 1.92 2.12 1.88 2.02 +0.10 30 354 6,384 +190
29JAN26 41.00 C 1.50 1.57 1.36 1.54 +0.07 31 449 1,846 +81
29JAN26 42.00 C 1.14 1.28 1.06 1.19 +0.04 32 56 3,612 +5
29JAN26 43.00 C 0.88 0.97 0.80 0.91 +0.02 32 469 4,265 +115
29JAN26 44.00 C 0.65 0.70 0.65 0.68 0.00 33 194 6,507 +90
29JAN26 45.00 C 0.55 0.59 0.49 0.54 +0.01 34 241 6,565 +58
29JAN26 46.00 C 0.42 0.43 0.39 0.42 +0.02 36 79 8,642 +38
29JAN26 47.00 C 0.31 0.34 0.31 0.32 +0.02 36 42 4,974 +17
29JAN26 48.00 C 0.28 0.29 0.26 0.25 +0.02 37 205 2,156 +148
29JAN26 49.00 C 0.24 0.24 0.22 0.19 +0.01 38 30 1,951 +2
29JAN26 50.00 C 0.20 0.22 0.18 0.15 +0.02 39 269 7,257 +48
29JAN26 52.50 C 0.12 0.12 0.12 0.09 +0.02 42 3 2,868 +3
29JAN26 55.00 C 0.09 0.09 0.09 0.05 +0.01 43 8 6,594 -8
29JAN26 57.50 C 0.10 0.10 0.10 0.04 +0.01 47 51 3,306 0
29JAN26 60.00 C 0.05 0.06 0.05 0.03 +0.01 50 53 14,001 +3
29JAN26 62.50 C 0.04 0.04 0.04 0.02 +0.01 52 100 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 11.68 +0.30 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.72 +0.23 22 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 9.78 +0.31 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.80 +0.20 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.88 +0.26 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.99 +0.25 32 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.14 +0.24 32 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.32 +0.22 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 4.56 +0.20 32 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 3.85 +0.17 32 0 1,069 0
26FEB26 39.00 C 0.00 0.00 0.00 3.20 +0.17 32 0 222 0
26FEB26 40.00 C 2.46 2.67 2.46 2.62 +0.10 31 112 2,193 -9
26FEB26 41.00 C 2.06 2.12 2.01 2.15 +0.12 32 151 2,539 +93
26FEB26 42.00 C 1.69 1.73 1.62 1.75 +0.09 32 292 3,532 +292
26FEB26 43.00 C 1.37 1.43 1.33 1.42 +0.07 32 144 1,685 +90
26FEB26 44.00 C 1.05 1.15 1.05 1.13 +0.02 32 2 3,352 +1
26FEB26 45.00 C 0.93 0.96 0.91 0.89 +0.01 32 32 13,946 0
26FEB26 46.00 C 0.78 0.78 0.78 0.69 -0.01 32 100 2,528 0
26FEB26 47.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 450 0
26FEB26 48.00 C 0.56 0.56 0.52 0.42 -0.01 33 13 1,161 -1
26FEB26 49.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 1,100 0
26FEB26 50.00 C 0.44 0.44 0.37 0.24 -0.02 33 79 1,987 +37
26FEB26 52.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 1,526 0
26FEB26 55.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 1,774 0
26FEB26 57.50 C 0.16 0.16 0.15 0.04 0.00 36 104 1,799 +4
26FEB26 60.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 224 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 39 3 716 +3
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 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 52 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 20.57 +0.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.57 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.59 +0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.62 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.66 +0.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.70 +0.25 0 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.73 +0.24 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.77 +0.24 0 0 11 0
30MAR26 28.00 C 12.64 12.64 12.64 12.82 +0.24 33 2 76 -2
30MAR26 29.00 C 0.00 0.00 0.00 11.86 +0.28 34 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 10.93 +0.28 35 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 10.01 +0.27 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.13 +0.21 35 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.25 +0.19 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.42 +0.17 35 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 6.61 +0.14 35 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 5.86 +0.13 34 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 5.15 +0.11 34 0 3,022 0
30MAR26 38.00 C 0.00 0.00 0.00 4.50 -0.03 34 0 1,660 0
30MAR26 39.00 C 3.62 3.75 3.62 3.90 +0.13 34 4 1,141 +2
30MAR26 40.00 C 3.20 3.35 3.14 3.35 +0.14 34 2,076 13,407 +2,037
30MAR26 41.00 C 2.80 2.87 2.68 2.88 +0.13 34 218 3,723 +187
30MAR26 42.00 C 2.40 2.49 2.28 2.47 +0.11 34 225 5,992 +183
30MAR26 43.00 C 2.18 2.18 2.03 2.12 +0.09 35 129 5,154 +79
30MAR26 44.00 C 1.69 1.85 1.69 1.82 +0.06 35 11 4,320 +8
30MAR26 45.00 C 1.60 1.62 1.49 1.54 +0.04 35 131 10,935 +1
30MAR26 46.00 C 1.27 1.28 1.27 1.29 -0.01 35 2 1,922 -2
30MAR26 47.00 C 1.14 1.19 1.14 1.08 -0.04 35 32 3,729 +10
30MAR26 48.00 C 0.96 1.04 0.96 0.91 -0.04 35 72 9,432 +63
30MAR26 49.00 C 0.87 0.88 0.87 0.76 -0.05 35 26 9,380 -26
30MAR26 50.00 C 0.75 0.78 0.75 0.63 -0.06 36 23 22,444 0
30MAR26 52.50 C 0.53 0.55 0.53 0.39 -0.07 36 9 11,405 +2
30MAR26 55.00 C 0.45 0.45 0.45 0.25 -0.06 36 1 26,642 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 8,737 0
30MAR26 60.00 C 0.27 0.28 0.27 0.10 -0.05 37 20 24,733 -4
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 5,401 0
30MAR26 70.00 C 0.13 0.13 0.13 0.02 -0.02 40 8 14,109 +8
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 3,667 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3,418 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,434 0
30MAR26 80.00 C 0.07 0.07 0.07 0.01 0.00 45 14 5,942 -14
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 48 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 0.04 0.04 0.04 0.01 0.00 52 72 907 +72
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 20.82 +0.29 0 0 35 0
29JUN26 21.00 C 0.00 0.00 0.00 19.87 +0.30 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.91 +0.29 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.99 +0.32 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 17.01 +0.28 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.10 +0.30 39 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 15.18 +0.30 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.26 +0.28 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.45 +0.36 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.48 +0.26 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 11.69 +0.27 39 0 26 0
29JUN26 31.00 C 0.00 0.00 0.00 10.82 +0.28 38 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 10.00 +0.27 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.19 +0.23 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.44 +0.18 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 7.72 +0.16 36 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 7.02 +0.12 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 6.40 +0.12 35 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 5.82 +0.13 35 0 2,756 0
29JUN26 39.00 C 0.00 0.00 0.00 5.28 +0.14 35 0 60 0
29JUN26 40.00 C 4.65 4.90 4.65 4.75 +0.15 35 4 1,204 +3
29JUN26 41.00 C 4.25 4.25 4.25 4.36 +0.23 36 2 460 0
29JUN26 42.00 C 3.77 3.77 3.66 3.90 +0.14 36 6 2,055 +6
29JUN26 43.00 C 3.38 3.38 3.38 3.53 +0.18 36 3 1,734 0
29JUN26 44.00 C 3.05 3.05 3.05 3.17 +0.12 36 1 1,526 0
29JUN26 45.00 C 2.82 2.83 2.78 2.83 +0.09 36 29 11,638 +5
29JUN26 46.00 C 2.50 2.50 2.50 2.62 +0.14 37 2 999 +2
29JUN26 47.00 C 0.00 0.00 0.00 2.36 +0.08 37 0 1,211 0
29JUN26 48.00 C 2.08 2.08 2.08 2.11 +0.05 37 2 4,257 +2
29JUN26 49.00 C 0.00 0.00 0.00 1.89 +0.01 37 0 1,019 0
29JUN26 50.00 C 1.72 1.78 1.70 1.69 -0.03 37 460 23,691 +400
29JUN26 52.50 C 1.42 1.42 1.41 1.28 -0.10 37 222 4,428 +222
29JUN26 55.00 C 1.13 1.13 1.13 0.96 -0.15 37 10 12,908 0
29JUN26 57.50 C 0.92 0.92 0.92 0.73 -0.19 38 1 4,546 +1
29JUN26 60.00 C 0.77 0.79 0.77 0.55 -0.22 38 138 24,385 +136
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.23 38 0 4,401 0
29JUN26 65.00 C 0.54 0.54 0.54 0.31 -0.23 38 1 14,856 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.21 39 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.21 39 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.19 39 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.18 39 0 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.18 39 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.16 40 0 1,367 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.15 40 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.14 40 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.14 40 0 300 0
29JUN26 90.00 C 0.17 0.17 0.17 0.02 -0.13 40 53 273 +53
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.13 38 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.11 40 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 44 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 21.16 +0.30 44 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 20.18 +0.28 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.30 +0.33 43 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.38 +0.32 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.43 +0.28 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.58 +0.26 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.70 +0.30 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.83 +0.29 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.96 +0.26 39 0 8 0
29SEP26 29.00 C 13.00 13.00 13.00 13.13 +0.25 39 2 2 +2
29SEP26 30.00 C 0.00 0.00 0.00 12.36 +0.27 39 0 42 0
29SEP26 31.00 C 0.00 0.00 0.00 11.56 +0.25 38 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 10.79 +0.18 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 10.06 +0.21 37 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 9.37 +0.17 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.70 +0.17 37 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 8.03 +0.05 36 0 3 0
29SEP26 37.00 C 7.53 7.53 7.50 7.51 -0.02 37 6 74 +4
29SEP26 38.00 C 0.00 0.00 0.00 6.88 -0.06 36 0 1,139 0
29SEP26 39.00 C 0.00 0.00 0.00 6.42 +0.12 36 0 156 0
29SEP26 40.00 C 6.00 6.00 6.00 5.91 -0.09 36 5 685 +5
29SEP26 41.00 C 5.32 5.51 5.27 5.53 +0.21 37 354 983 +352
29SEP26 42.00 C 0.00 0.00 0.00 5.06 +0.16 36 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 4.67 +0.14 37 0 482 0
29SEP26 44.00 C 4.17 4.20 4.17 4.32 +0.15 37 2 2,358 +1
29SEP26 45.00 C 0.00 0.00 0.00 3.96 +0.12 37 0 2,090 0
29SEP26 46.00 C 0.00 0.00 0.00 3.69 +0.11 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.43 +0.10 37 0 240 0
29SEP26 48.00 C 0.00 0.00 0.00 3.19 +0.10 37 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.96 +0.06 38 0 952 0
29SEP26 50.00 C 2.75 2.75 2.75 2.76 +0.10 38 20 16,486 +20
29SEP26 52.50 C 0.00 0.00 0.00 2.24 +0.02 38 0 2,608 0
29SEP26 55.00 C 0.00 0.00 0.00 1.92 +0.10 39 0 4,395 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 +0.08 39 0 446 0
29SEP26 60.00 C 1.40 1.41 1.40 1.33 +0.08 40 7 5,839 +7
29SEP26 62.50 C 0.00 0.00 0.00 1.12 +0.08 40 0 740 0
29SEP26 65.00 C 1.00 1.00 1.00 0.95 +0.08 41 1 1,755 -1
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.07 41 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 +0.07 41 0 470 0
29SEP26 72.50 C 0.76 0.76 0.76 0.59 +0.07 42 1 308 +1
29SEP26 75.00 C 0.63 0.63 0.63 0.51 +0.07 42 4 990 +4
29SEP26 77.50 C 0.00 0.00 0.00 0.44 +0.06 43 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.38 +0.06 43 0 561 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 +0.06 44 0 910 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 +0.06 44 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 17.00 +0.23 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 16.09 +0.21 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.20 +0.13 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.34 +0.07 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.52 +0.03 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.73 0.00 36 0 0 0
30DEC26 31.00 C 12.06 12.06 12.06 11.98 -0.01 35 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 11.27 -0.01 35 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 10.59 -0.01 35 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.96 +0.02 35 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 9.36 +0.04 36 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.81 +0.09 36 0 2 0
30DEC26 37.00 C 8.34 8.40 8.34 8.28 +0.10 36 110 272 +110
30DEC26 38.00 C 0.00 0.00 0.00 7.78 +0.15 36 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 +0.11 36 0 2 0
30DEC26 40.00 C 6.89 6.89 6.85 6.52 -0.29 34 40 327 +37
30DEC26 41.00 C 6.22 6.26 6.22 6.16 -0.09 35 224 229 +205
30DEC26 42.00 C 0.00 0.00 0.00 6.02 +0.18 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 5.63 +0.15 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 5.26 +0.15 37 0 111 0
30DEC26 45.00 C 4.91 4.91 4.91 4.86 +0.02 36 5 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.57 +0.08 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.28 +0.07 37 0 60 0
30DEC26 48.00 C 4.05 4.05 4.05 4.03 +0.08 37 2 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.81 +0.10 37 0 21 0
30DEC26 50.00 C 3.60 3.60 3.60 3.58 +0.09 38 1 88 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.01 +0.01 38 0 121 0
30DEC26 55.00 C 2.60 2.75 2.57 2.53 -0.06 38 318 1,373 +309
30DEC26 57.50 C 2.33 2.33 2.33 2.13 -0.08 38 9 36 +9
30DEC26 60.00 C 0.00 0.00 0.00 1.79 -0.10 38 0 41 0
30DEC26 62.50 C 0.00 0.00 0.00 1.51 -0.12 38 0 116 0
30DEC26 65.00 C 0.00 0.00 0.00 1.27 -0.13 38 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 1.07 -0.14 38 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.14 38 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 -0.14 38 0 71 0
30DEC26 75.00 C 1.00 1.00 1.00 0.65 -0.15 38 2 2 +2
30DEC26 77.50 C 0.00 0.00 0.00 0.55 -0.15 38 0 0 0
30DEC26 80.00 C 0.82 0.82 0.82 0.47 -0.15 39 50 225 -3
TOTAL CALL 26,486 973,937 +6,957
19DEC25 31.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
19DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
19DEC25 37.00 P 0.01 0.01 0.01 0.00 -0.01 0 300 366 +300
19DEC25 38.00 P 0.01 0.01 0.01 0.00 -0.01 0 300 679 +300
19DEC25 39.00 P 0.04 0.04 0.01 0.00 -0.05 0 162 733 +61
19DEC25 40.00 P 0.10 0.31 0.01 0.00 -0.26 0 1,062 612 +94
19DEC25 41.00 P 0.92 0.92 0.47 0.46 -0.50 0 251 31 -385
19DEC25 42.00 P 1.80 1.87 1.45 1.46 -0.41 0 245 0 -793
19DEC25 43.00 P 2.50 2.53 2.47 2.46 -0.39 0 5 0 -852
19DEC25 44.00 P 3.40 3.45 3.40 3.46 -0.39 0 4 0 0
19DEC25 45.00 P 0.00 0.00 0.00 4.46 -0.39 0 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 5.46 -0.39 0 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 6.46 -0.39 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 7.46 -0.39 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 8.46 -0.39 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 9.46 -0.39 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 11.96 -0.39 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 14.46 -0.39 0 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
24DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
24DEC25 37.00 P 0.03 0.03 0.03 0.01 -0.03 36 8 39 +8
24DEC25 38.00 P 0.07 0.07 0.05 0.03 -0.08 33 61 243 +61
24DEC25 39.00 P 0.20 0.22 0.10 0.10 -0.16 30 339 653 +103
24DEC25 40.00 P 0.50 0.60 0.30 0.32 -0.25 29 469 550 +57
24DEC25 41.00 P 1.21 1.21 0.79 0.83 -0.36 30 69 184 +3
24DEC25 42.00 P 1.75 1.75 1.59 1.59 -0.41 31 15 247 +3
24DEC25 43.00 P 0.00 0.00 0.00 2.51 -0.37 35 0 16 0
24DEC25 44.00 P 0.00 0.00 0.00 3.48 -0.37 39 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 4.47 -0.38 44 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 5.46 -0.39 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 6.46 -0.39 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 7.46 -0.39 0 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 8.51 -0.41 89 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 9.51 -0.41 96 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 12.01 -0.41 114 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 14.50 -0.42 127 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,619 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13,551 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,875 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,727 0
30DEC25 34.00 P 0.02 0.02 0.02 0.01 -0.01 44 10 4,008 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.03 37 1 6,954 -1
30DEC25 36.00 P 0.06 0.06 0.05 0.01 -0.06 31 49 6,400 0
30DEC25 37.00 P 0.10 0.10 0.06 0.04 -0.08 31 67 7,224 -1
30DEC25 38.00 P 0.18 0.20 0.11 0.10 -0.12 29 720 9,420 -325
30DEC25 39.00 P 0.40 0.40 0.23 0.24 -0.17 28 1,692 11,310 +879
30DEC25 40.00 P 0.71 0.78 0.48 0.52 -0.23 27 1,186 19,675 +43
30DEC25 41.00 P 1.30 1.45 0.99 1.02 -0.29 27 97 10,092 -47
30DEC25 42.00 P 2.15 2.15 1.84 1.70 -0.45 27 11 10,368 -2
30DEC25 43.00 P 2.67 2.83 2.61 2.65 -0.29 34 15 5,941 -3
30DEC25 44.00 P 0.00 0.00 0.00 3.52 -0.35 33 0 7,781 0
30DEC25 45.00 P 4.50 4.56 4.40 4.49 -0.36 35 2,016 27,179 -1,073
30DEC25 46.00 P 5.52 5.52 5.52 5.47 -0.38 37 3 6,687 -3
30DEC25 47.00 P 6.60 6.70 6.60 6.46 -0.39 0 4 10,091 -3,666
30DEC25 48.00 P 7.55 7.55 7.55 7.46 -0.39 0 19 14,323 0
30DEC25 49.00 P 9.00 9.00 9.00 8.51 -0.41 61 1 3,402 -2,856
30DEC25 50.00 P 10.00 10.00 9.50 9.51 -0.58 67 77 6,302 -5,980
30DEC25 52.50 P 12.04 12.20 12.04 12.06 -0.36 87 42 3,075 +39
30DEC25 55.00 P 14.63 14.66 14.48 14.53 -0.40 95 25 7,074 -2,728
30DEC25 57.50 P 17.13 17.16 17.13 17.03 -0.40 106 24 2,627 0
30DEC25 60.00 P 19.70 19.70 19.62 19.48 -0.32 103 80 1,506 -80
30DEC25 62.50 P 0.00 0.00 0.00 21.98 -0.44 112 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 24.48 -0.44 120 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.98 -0.43 128 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.48 -0.43 136 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.98 -0.43 144 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.48 -0.43 151 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.98 -0.43 158 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.48 -0.43 165 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 42.00 -0.41 180 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.50 -0.41 187 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 47.00 -0.41 193 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.50 -0.41 199 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 52.00 -0.41 205 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.48 -0.43 201 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 57.00 -0.41 216 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.50 -0.41 222 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 62.00 -0.40 227 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.48 -0.42 221 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 67.00 -0.40 237 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.50 -0.40 242 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 434 0
29JAN26 30.00 P 0.06 0.06 0.06 0.01 -0.01 37 11 839 +5
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 530 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,166 0
29JAN26 33.00 P 0.13 0.14 0.13 0.06 -0.02 34 67 1,220 +65
29JAN26 34.00 P 0.20 0.21 0.20 0.10 -0.04 33 30 1,419 -10
29JAN26 35.00 P 0.30 0.31 0.23 0.18 -0.06 33 1,115 10,376 +974
29JAN26 36.00 P 0.43 0.43 0.34 0.29 -0.09 33 798 9,416 +158
29JAN26 37.00 P 0.56 0.60 0.49 0.46 -0.12 32 332 5,352 +249
29JAN26 38.00 P 0.80 0.86 0.68 0.69 -0.15 32 800 7,518 +397
29JAN26 39.00 P 1.18 1.21 0.98 1.00 -0.18 32 1,290 5,525 +651
29JAN26 40.00 P 1.58 1.65 1.36 1.37 -0.24 31 246 7,865 +67
29JAN26 41.00 P 2.16 2.16 1.88 1.87 -0.30 31 167 4,071 +65
29JAN26 42.00 P 2.77 2.77 2.61 2.51 -0.35 31 4 8,831 -2
29JAN26 43.00 P 3.61 3.61 3.20 3.22 -0.33 32 2 13,063 +2
29JAN26 44.00 P 0.00 0.00 0.00 4.02 -0.34 33 10 4,213 -10
29JAN26 45.00 P 0.00 0.00 0.00 4.85 -0.39 34 0 1,900 0
29JAN26 46.00 P 5.80 5.80 5.80 5.78 -0.24 36 3 2,553 +3
29JAN26 47.00 P 0.00 0.00 0.00 6.66 -0.32 36 0 4,247 0
29JAN26 48.00 P 0.00 0.00 0.00 7.60 -0.32 37 9 1,408 +9
29JAN26 49.00 P 0.00 0.00 0.00 8.51 -0.45 35 0 1,587 0
29JAN26 50.00 P 0.00 0.00 0.00 9.54 -0.55 40 0 4,810 0
29JAN26 52.50 P 12.15 12.15 12.15 12.06 -0.36 49 1 1,896 0
29JAN26 55.00 P 0.00 0.00 0.00 14.53 -0.40 53 0 327 -158
29JAN26 57.50 P 0.00 0.00 0.00 17.03 -0.40 60 0 16 -23
29JAN26 60.00 P 0.00 0.00 0.00 19.48 -0.44 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.01 -0.41 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.48 -0.44 70 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.01 -0.40 79 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.51 -0.41 83 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.99 -0.42 85 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.49 -0.42 89 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.99 -0.42 93 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.50 -0.41 99 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.00 -0.41 103 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.50 -0.41 106 0 0 0
26FEB26 29.00 P 0.11 0.11 0.11 0.02 -0.01 34 10 157 +10
26FEB26 30.00 P 0.14 0.14 0.14 0.04 -0.02 34 7 299 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 192 0
26FEB26 32.00 P 0.21 0.21 0.21 0.11 -0.04 34 152 381 +150
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.06 33 0 969 0
26FEB26 34.00 P 0.38 0.38 0.35 0.27 -0.08 33 45 1,474 -30
26FEB26 35.00 P 0.00 0.00 0.00 0.41 -0.10 33 0 2,678 0
26FEB26 36.00 P 0.69 0.69 0.63 0.59 -0.12 33 18 2,852 0
26FEB26 37.00 P 0.98 0.98 0.82 0.81 -0.15 32 238 15,108 +190
26FEB26 38.00 P 1.20 1.26 1.09 1.09 -0.17 32 36 5,234 +17
26FEB26 39.00 P 1.53 1.58 1.43 1.42 -0.21 31 61 2,251 +41
26FEB26 40.00 P 2.09 2.09 1.88 1.89 -0.20 32 649 9,273 +42
26FEB26 41.00 P 0.00 0.00 0.00 2.36 -0.29 31 0 4,110 0
26FEB26 42.00 P 0.00 0.00 0.00 2.97 -0.28 32 0 7,143 0
26FEB26 43.00 P 0.00 0.00 0.00 3.62 -0.36 32 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 4.34 -0.32 32 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 5.11 -0.34 32 10 192 +10
26FEB26 46.00 P 6.05 6.05 6.05 5.78 -0.49 29 3 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 6.99 -0.14 37 0 121 0
26FEB26 48.00 P 0.00 0.00 0.00 7.88 -0.22 38 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.81 -0.30 39 0 18 0
26FEB26 50.00 P 9.67 9.67 9.60 9.70 -0.39 39 46 89 +45
26FEB26 52.50 P 0.00 0.00 0.00 12.10 -0.32 41 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 14.59 -0.34 46 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.10 -0.33 52 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.61 -0.31 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.12 -0.30 63 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.62 -0.30 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.12 -0.29 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.62 -0.30 75 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.11 -0.30 78 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.62 -0.29 83 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.12 -0.29 86 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.61 -0.30 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 411 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 314 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 -0.09 36 0 606 0
30MAR26 31.00 P 0.38 0.38 0.34 0.21 -0.12 35 30 797 -9
30MAR26 32.00 P 0.47 0.47 0.43 0.30 -0.14 35 120 1,460 0
30MAR26 33.00 P 0.59 0.60 0.59 0.43 -0.16 35 122 6,996 0
30MAR26 34.00 P 0.76 0.77 0.67 0.59 -0.18 35 121 7,174 -1
30MAR26 35.00 P 0.95 0.95 0.86 0.79 -0.18 35 50 27,796 +24
30MAR26 36.00 P 1.21 1.22 1.06 1.04 -0.17 35 218 4,209 +42
30MAR26 37.00 P 1.48 1.49 1.42 1.33 -0.17 35 80 7,768 +60
30MAR26 38.00 P 1.82 1.88 1.66 1.64 -0.21 34 297 15,051 +45
30MAR26 39.00 P 2.28 2.28 2.02 2.03 -0.21 34 662 13,805 +15
30MAR26 40.00 P 2.66 2.71 2.48 2.48 -0.24 34 2,702 26,975 +2,070
30MAR26 41.00 P 0.00 0.00 0.00 2.99 -0.27 34 0 6,771 0
30MAR26 42.00 P 3.71 3.71 3.60 3.57 -0.27 34 143 18,590 -3
30MAR26 43.00 P 0.00 0.00 0.00 4.24 -0.30 34 0 5,621 0
30MAR26 44.00 P 5.31 5.31 5.31 4.90 -0.35 34 2 9,385 +2
30MAR26 45.00 P 5.82 5.85 5.82 5.46 -0.51 32 4 6,059 +3
30MAR26 46.00 P 0.00 0.00 0.00 6.40 -0.36 35 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 7.41 -0.16 38 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.09 -0.45 36 0 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 9.11 -0.29 39 0 5,731 0
30MAR26 50.00 P 10.39 10.40 10.39 10.00 -0.49 39 112 11,682 +112
30MAR26 52.50 P 12.29 12.30 12.29 12.30 -0.21 41 46 8,361 +46
30MAR26 55.00 P 0.00 0.00 0.00 14.63 -0.65 42 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 17.10 -0.33 45 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 19.61 -0.31 50 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 22.12 -0.30 54 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.62 -0.30 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.12 -0.29 61 0 4 -28
30MAR26 70.00 P 0.00 0.00 0.00 29.62 -0.30 65 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.11 -0.30 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.62 -0.29 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.12 -0.29 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.62 -0.30 77 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.13 -0.28 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.63 -0.28 83 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.11 -0.30 85 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.61 -0.30 87 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.11 -0.30 90 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.61 -0.30 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.12 -0.29 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.58 -0.33 95 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.11 -0.29 99 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.61 -0.29 101 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.13 -0.27 104 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.61 -0.29 105 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 135 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.06 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.08 36 0 375 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 186 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 -0.12 36 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 -0.15 35 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.16 36 0 218 0
29JUN26 30.00 P 0.76 0.76 0.72 0.49 -0.19 35 21 900 +1
29JUN26 31.00 P 0.90 0.90 0.90 0.65 -0.20 36 60 503 +20
29JUN26 32.00 P 0.00 0.00 0.00 0.84 -0.21 36 0 887 0
29JUN26 33.00 P 0.00 0.00 0.00 1.06 -0.22 36 0 1,243 0
29JUN26 34.00 P 1.52 1.52 1.52 1.33 -0.20 36 20 5,592 +20
29JUN26 35.00 P 1.80 1.80 1.70 1.63 -0.17 36 21 7,027 +20
29JUN26 36.00 P 0.00 0.00 0.00 1.97 -0.16 36 0 2,470 0
29JUN26 37.00 P 2.44 2.44 2.40 2.29 -0.20 36 16 11,562 +16
29JUN26 38.00 P 2.90 2.90 2.83 2.68 -0.21 35 16 7,564 0
29JUN26 39.00 P 3.27 3.27 3.27 3.11 -0.23 35 15 2,792 0
29JUN26 40.00 P 3.90 3.90 3.70 3.59 -0.23 35 3 10,659 +2
29JUN26 41.00 P 0.00 0.00 0.00 4.12 -0.23 35 0 3,280 0
29JUN26 42.00 P 4.88 4.88 4.74 4.70 -0.26 35 14 2,400 -14
29JUN26 43.00 P 5.52 5.52 5.32 5.28 -0.31 35 46 674 +15
29JUN26 44.00 P 6.21 6.21 5.98 6.00 -0.27 36 114 3,216 +2
29JUN26 45.00 P 6.87 6.87 6.87 6.68 -0.36 36 2 18,068 -2
29JUN26 46.00 P 0.00 0.00 0.00 7.44 -0.30 36 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 8.30 -0.19 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.08 -0.19 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.88 -0.19 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 10.69 -0.21 38 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 12.81 -0.19 39 0 2,929 0
29JUN26 55.00 P 0.00 0.00 0.00 15.00 -0.28 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 17.29 -0.28 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 19.63 -0.30 40 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.12 -0.30 43 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.62 -0.30 46 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.12 -0.29 48 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.62 -0.30 51 0 144 0
29JUN26 72.50 P 0.00 0.00 0.00 32.11 -0.30 53 0 0 -2
29JUN26 75.00 P 0.00 0.00 0.00 34.63 -0.28 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.14 -0.27 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.63 -0.29 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.14 -0.27 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.63 -0.28 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.13 -0.28 67 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.64 -0.27 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.11 -0.30 71 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.62 -0.29 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.12 -0.29 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.62 -0.29 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.12 -0.28 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.62 -0.28 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.13 -0.27 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.62 -0.28 83 0 0 0
29SEP26 20.00 P 0.25 0.25 0.25 0.05 -0.17 38 5 585 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.21 37 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.22 38 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.26 37 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.30 37 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.32 37 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.36 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 -0.37 37 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 -0.40 37 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 -0.41 37 0 223 0
29SEP26 30.00 P 0.00 0.00 0.00 1.00 -0.40 37 0 1,257 0
29SEP26 31.00 P 0.00 0.00 0.00 1.21 -0.42 37 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.47 -0.38 37 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.74 -0.38 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 -0.33 37 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.39 -0.30 37 0 2,272 0
29SEP26 36.00 P 0.00 0.00 0.00 2.71 -0.33 37 0 3,824 0
29SEP26 37.00 P 0.00 0.00 0.00 3.10 -0.28 36 0 4,586 0
29SEP26 38.00 P 0.00 0.00 0.00 3.53 -0.23 36 0 2,353 0
29SEP26 39.00 P 0.00 0.00 0.00 3.98 -0.20 36 0 3,853 0
29SEP26 40.00 P 4.50 4.50 4.50 4.45 -0.25 36 2 3,532 0
29SEP26 41.00 P 0.00 0.00 0.00 4.99 -0.22 36 0 2,084 0
29SEP26 42.00 P 0.00 0.00 0.00 5.57 -0.25 36 0 931 0
29SEP26 43.00 P 6.40 6.40 6.14 6.18 -0.25 36 62 2,369 +1
29SEP26 44.00 P 7.03 7.03 6.84 6.77 -0.35 36 56 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 -0.18 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.31 -0.19 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.04 -0.19 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.81 -0.22 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.54 -0.27 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 11.34 -0.25 38 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 13.37 -0.27 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.47 -0.27 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 17.68 -0.22 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.93 -0.27 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 22.23 -0.22 40 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 24.62 -0.30 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.12 -0.29 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.62 -0.30 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.14 -0.27 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.64 -0.27 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.14 -0.27 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.63 -0.29 53 0 0 -4
29SEP26 82.50 P 0.00 0.00 0.00 42.14 -0.27 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.63 -0.28 57 0 0 0
30DEC26 25.00 P 0.81 0.81 0.81 0.29 -0.32 33 100 158 -100
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.36 33 0 2 0
30DEC26 27.00 P 1.03 1.03 1.03 0.50 -0.37 33 1 3 +1
30DEC26 28.00 P 1.22 1.22 1.18 0.64 -0.40 33 127 329 +127
30DEC26 29.00 P 0.00 0.00 0.00 0.80 -0.43 33 0 205 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 -0.47 33 0 1,775 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 -0.54 33 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 1.47 -0.56 33 0 102 0
30DEC26 33.00 P 0.00 0.00 0.00 1.77 -0.61 33 0 101 0
30DEC26 34.00 P 2.71 2.71 2.71 2.15 -0.58 34 10 130 +10
30DEC26 35.00 P 3.01 3.01 2.95 2.55 -0.55 34 10 168 0
30DEC26 36.00 P 3.52 3.52 3.34 3.01 -0.48 35 25 116 +5
30DEC26 37.00 P 3.72 3.84 3.72 3.50 -0.39 35 6 389 +1
30DEC26 38.00 P 4.28 4.28 4.28 4.02 -0.28 36 10 153 +10
30DEC26 39.00 P 0.00 0.00 0.00 4.59 -0.23 36 0 36 0
30DEC26 40.00 P 5.38 5.38 5.20 5.11 -0.20 36 26 613 +26
30DEC26 41.00 P 0.00 0.00 0.00 5.65 -0.24 36 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 -0.20 36 0 285 0
30DEC26 43.00 P 6.90 6.90 6.90 6.82 -0.23 36 2 559 0
30DEC26 44.00 P 7.55 7.55 7.50 7.47 -0.28 37 16 77 +16
30DEC26 45.00 P 8.28 8.28 8.28 8.10 -0.26 36 2 26 +2
30DEC26 46.00 P 0.00 0.00 0.00 8.90 -0.24 37 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 9.62 -0.24 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.36 -0.24 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.13 -0.08 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.87 -0.03 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 13.88 -0.24 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.90 -0.29 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.07 -0.25 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.25 -0.27 39 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.49 -0.26 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.78 -0.27 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.14 -0.29 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.62 -0.30 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.14 -0.27 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.64 -0.27 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.14 -0.27 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.64 -0.28 49 0 0 0
TOTAL PUT 21,106 793,941 -11,377
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$ 18.77
30DEC25 3.90 C 0.00 0.00 0.00 14.99 +0.29 518 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.92 +0.36 533 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.77 +0.28 484 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.70 +0.33 502 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.55 +0.29 450 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.50 +0.33 486 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.41 +0.36 486 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.28 +0.30 456 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.17 +0.30 441 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.10 +0.32 458 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.99 +0.28 444 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.91 +0.33 451 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.54 +0.19 308 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.34 +0.26 367 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.15 +0.31 400 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.84 +0.26 342 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.62 +0.29 354 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.32 +0.23 300 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.10 +0.27 316 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.82 +0.25 280 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.59 +0.29 288 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.40 +0.33 315 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.10 +0.31 276 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.85 +0.28 267 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.56 +0.23 226 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.28 +0.17 157 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.10 +0.25 241 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.83 +0.16 220 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.59 +0.28 219 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.35 +0.26 218 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.15 +0.32 233 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.90 +0.33 225 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.34 +0.24 183 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.91 +0.34 199 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.39 +0.30 178 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.88 +0.25 161 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.40 +0.35 155 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.85 +0.28 127 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.43 +0.34 138 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.85 +0.23 105 0 5 0
30DEC25 14.50 C 4.12 4.12 4.06 4.36 +0.24 97 3 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.88 +0.22 91 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.36 +0.30 76 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.85 +0.28 64 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.37 +0.28 58 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.88 +0.24 49 0 22 0
30DEC25 17.50 C 1.20 1.20 1.20 1.42 +0.20 44 1 52 0
30DEC25 18.00 C 0.00 0.00 0.00 1.01 +0.15 41 0 34 0
30DEC25 18.50 C 0.51 0.51 0.51 0.68 +0.11 40 1 42 +1
30DEC25 19.00 C 0.39 0.39 0.39 0.42 +0.05 39 1 56 0
30DEC25 19.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 24 0
30DEC25 20.00 C 0.00 0.00 0.00 0.13 0.00 39 0 29 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 127 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 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 80 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.90 +0.28 111 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.41 +0.31 105 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.93 +0.32 102 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.40 +0.27 89 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.89 +0.26 80 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.47 +0.22 86 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.91 +0.27 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.49 +0.33 75 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.87 +0.20 51 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.48 +0.32 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.93 +0.22 49 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.53 +0.26 52 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.04 +0.18 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.61 +0.16 45 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.33 +0.22 50 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.94 +0.12 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.61 +0.11 46 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.35 +0.10 47 0 9 0
29JAN26 19.00 C 1.19 1.21 1.14 1.13 +0.08 48 3 11 +2
29JAN26 19.50 C 0.98 0.98 0.98 0.92 +0.05 47 1 15 0
29JAN26 20.00 C 0.60 0.81 0.60 0.74 +0.03 47 4 9 +4
29JAN26 21.00 C 0.47 0.58 0.47 0.46 +0.01 47 2 5 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.28 0.00 47 0 17 0
29JAN26 23.00 C 0.23 0.23 0.23 0.16 0.00 47 5 18 +5
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 8.01 +0.23 85 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.40 +0.27 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.89 +0.13 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.48 +0.23 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.00 +0.18 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.53 +0.30 58 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.06 +0.29 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.55 +0.24 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.14 +0.25 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.67 +0.17 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.24 +0.14 45 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.89 +0.14 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.55 +0.13 46 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.24 +0.10 46 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.98 +0.13 47 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.72 +0.11 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.50 +0.09 47 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.12 +0.06 48 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.80 +0.03 47 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.39 +0.01 47 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.26 0.00 47 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.00 +0.30 165 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.93 +0.35 171 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.80 +0.31 160 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.70 +0.30 157 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.67 +0.41 172 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.57 +0.37 169 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.45 +0.34 162 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.38 +0.35 166 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.24 +0.37 155 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.15 +0.36 155 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.07 +0.36 156 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.98 +0.40 156 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.65 +0.30 132 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.41 +0.32 129 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.25 +0.35 143 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.01 +0.39 139 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.70 +0.30 124 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.47 +0.38 123 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.20 +0.32 115 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.94 +0.32 109 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.71 +0.23 109 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.50 +0.27 111 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.27 +0.39 110 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.88 +0.24 80 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.70 +0.30 92 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.40 +0.29 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.14 +0.29 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.96 +0.21 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.78 +0.37 90 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.47 +0.34 80 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.22 +0.30 77 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.97 +0.34 74 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.48 +0.26 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.01 +0.20 68 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.59 +0.38 70 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.03 +0.27 60 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.49 +0.22 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.03 +0.21 50 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.60 +0.26 51 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.20 +0.28 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.65 +0.12 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.28 +0.14 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.91 +0.21 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.56 +0.21 47 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.21 +0.12 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.91 +0.16 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.63 +0.09 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.38 +0.13 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.18 +0.15 50 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 1.93 +0.10 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.74 +0.09 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.55 +0.06 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.21 +0.05 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.72 +0.02 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.55 +0.02 49 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.38 +0.33 123 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.24 +0.27 113 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.15 +0.27 114 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.07 +0.29 115 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.98 +0.31 115 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.82 +0.47 123 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.42 +0.26 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.25 +0.32 104 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.01 +0.30 101 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.72 +0.29 92 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.47 +0.28 88 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.28 +0.33 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.00 +0.31 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.74 +0.26 81 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.57 +0.34 87 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.29 +0.31 81 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.02 +0.27 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.73 +0.23 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.50 +0.25 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.24 +0.20 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.06 +0.31 68 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.79 +0.27 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.58 +0.29 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.27 +0.21 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.06 +0.25 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.61 +0.27 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.08 +0.24 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.64 +0.19 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.19 +0.14 50 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.78 +0.20 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.35 +0.17 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.95 +0.15 50 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.54 +0.12 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.20 +0.17 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.82 +0.12 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.52 +0.11 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.20 +0.12 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.90 +0.12 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.69 +0.15 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.40 +0.09 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.18 +0.11 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.95 +0.13 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.71 +0.08 51 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.51 +0.06 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.31 +0.04 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.96 +0.03 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.39 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 0.00 49 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.52 +0.26 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.33 +0.29 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.08 +0.29 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.85 +0.28 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.59 +0.24 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.45 +0.37 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.16 +0.32 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.67 +0.24 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.24 +0.22 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.78 +0.21 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.39 +0.24 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.00 +0.23 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.54 +0.12 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.26 +0.21 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.88 +0.16 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.53 +0.17 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.25 +0.19 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.96 +0.16 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.65 +0.15 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.40 +0.11 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.14 +0.09 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.91 +0.09 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.69 +0.08 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.50 +0.13 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.29 +0.10 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 +0.08 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.95 +0.07 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 +0.06 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.30 +0.05 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.04 +0.04 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.04 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.58 +0.02 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.39 +0.06 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.22 +0.01 51 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 7.96 +0.19 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.59 +0.20 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.23 +0.20 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.86 +0.18 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.54 +0.21 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.21 +0.19 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.91 +0.17 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.65 +0.20 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.38 +0.13 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.15 +0.15 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.92 +0.18 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.64 +0.13 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.46 +0.13 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.26 +0.13 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.06 +0.14 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.85 +0.08 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.67 +0.11 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.51 +0.11 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.21 +0.09 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.90 +0.08 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.61 +0.07 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 +0.07 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 +0.07 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 +0.05 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.05 52 0 0 0
TOTAL CALL 21 1,325 +13
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 344 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 329 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 305 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 284 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 265 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 256 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 247 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 239 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 231 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 216 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 209 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 202 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 188 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 32 0
30DEC25 17.00 P 0.09 0.09 0.09 0.04 -0.04 39 8 26 0
30DEC25 17.50 P 0.27 0.27 0.07 0.09 -0.07 38 46 28 -34
30DEC25 18.00 P 0.18 0.19 0.17 0.19 -0.11 38 7 36 +3
30DEC25 18.50 P 0.00 0.00 0.00 0.36 -0.18 38 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 0.60 -0.22 37 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.92 -0.26 36 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.30 -0.27 33 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.25 -0.22 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.23 -0.23 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.23 -0.23 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.23 -0.23 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.23 -0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.23 -0.23 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.23 -0.23 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.13 -0.05 46 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 62 0
29JAN26 16.50 P 0.00 0.00 0.00 0.30 -0.08 46 0 2 0
29JAN26 17.00 P 0.59 0.59 0.36 0.42 -0.10 46 7 6 -4
29JAN26 17.50 P 0.00 0.00 0.00 0.57 -0.12 45 0 18 0
29JAN26 18.00 P 0.00 0.00 0.00 0.76 -0.13 45 0 20 0
29JAN26 18.50 P 1.06 1.06 1.06 0.98 -0.20 45 1 3 +1
29JAN26 19.00 P 0.00 0.00 0.00 1.25 -0.22 46 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.56 -0.24 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.94 -0.21 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.65 -0.22 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.47 -0.12 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.36 -0.25 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.33 -0.23 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.30 -0.23 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.23 -0.23 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.23 -0.23 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.03 45 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 -0.04 46 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.30 -0.06 46 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.53 -0.09 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.69 -0.10 46 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.87 -0.11 46 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.07 -0.14 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.30 -0.20 45 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.58 -0.21 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.89 -0.23 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.22 -0.23 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.95 -0.24 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.78 -0.22 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.61 -0.26 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.33 -0.37 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.45 -0.17 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.33 -0.22 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.27 -0.35 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.32 -0.06 48 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 110 0
30MAR26 15.50 P 0.46 0.46 0.46 0.54 -0.07 48 45 61 +45
30MAR26 16.00 P 0.00 0.00 0.00 0.67 -0.09 48 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.83 -0.10 48 0 15 0
30MAR26 17.00 P 1.09 1.09 1.09 1.01 -0.11 48 1 20 -1
30MAR26 17.50 P 0.00 0.00 0.00 1.21 -0.11 48 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.43 -0.14 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.67 -0.19 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.96 -0.20 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.27 -0.21 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.61 -0.22 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.31 -0.14 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.05 -0.26 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.85 -0.27 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.71 -0.23 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.63 -0.24 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.53 -0.21 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.42 -0.20 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 76 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 7 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.43 -0.07 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.07 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.09 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 -0.11 49 0 45 0
29JUN26 15.50 P 1.03 1.03 1.03 1.11 -0.11 48 15 40 +15
29JUN26 16.00 P 0.00 0.00 0.00 1.29 -0.12 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 -0.13 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.70 -0.14 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 -0.15 48 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 -0.15 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 -0.16 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.75 -0.18 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.07 -0.18 49 0 0 0
29JUN26 20.00 P 3.76 3.76 3.76 3.39 -0.19 49 6 6 +6
29JUN26 21.00 P 0.00 0.00 0.00 4.08 -0.20 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.78 -0.22 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.56 -0.21 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.33 -0.24 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.19 -0.20 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.01 -0.28 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.94 -0.20 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.06 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.75 -0.07 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.09 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 -0.09 50 0 0 0
29SEP26 15.00 P 1.35 1.35 1.35 1.38 -0.10 49 15 16 +15
29SEP26 15.50 P 0.00 0.00 0.00 1.57 -0.11 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.11 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 -0.11 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.13 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 -0.15 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 -0.13 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.13 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.35 -0.18 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.18 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 -0.19 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.20 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 -0.20 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.20 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.96 -0.20 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.77 -0.20 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.59 -0.21 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 -0.23 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.04 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.05 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.07 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.06 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 -0.09 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.95 -0.09 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.17 -0.09 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 -0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.14 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.16 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 -0.12 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 -0.12 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.09 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 -0.19 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 -0.17 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 -0.15 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.83 -0.18 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 -0.19 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.36 -0.19 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.16 -0.19 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.96 -0.22 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.78 -0.23 54 0 0 0
TOTAL PUT 151 2,281 +46
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$ 4.05
30DEC25 2.10 C 0.00 0.00 0.00 1.97 -0.02 217 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.86 -0.03 176 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.76 -0.03 165 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.66 -0.03 153 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.57 -0.02 166 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.46 -0.03 132 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.37 -0.02 143 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.27 -0.02 132 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.17 -0.02 121 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.07 -0.02 111 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.97 -0.02 101 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.87 -0.02 91 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 -0.02 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.67 -0.02 72 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.57 -0.02 62 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.26 -0.04 26 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.03 -0.03 17 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 19 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 -0.05 43 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.10 -0.03 21 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.06 -0.03 20 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.80 -0.04 38 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.15 -0.02 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.10 -0.03 21 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 -0.02 21 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 -0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 -0.05 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.58 -0.05 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.48 -0.06 44 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 -0.06 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 -0.06 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 -0.05 35 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.99 -0.06 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.90 -0.05 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.12 -0.01 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 -0.02 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 187 0
30MAR26 4.80 C 0.04 0.04 0.04 0.03 -0.01 24 200 200 +200
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 -0.04 31 0 0 0
29JUN26 3.20 C 0.93 0.93 0.93 0.93 -0.06 25 20 20 +20
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN26 4.20 C 0.26 0.26 0.26 0.25 -0.02 24 5 35 +5
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.03 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.03 27 0 0 0
30DEC26 3.30 C 0.91 0.91 0.91 0.91 -0.03 27 20 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 245 3,992 +225
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 81 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 46 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 324 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 20 70 201 -56
30DEC25 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.08 +0.01 18 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.16 +0.03 20 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.26 +0.05 29 0 0 -170
30DEC25 4.40 P 0.00 0.00 0.00 0.35 +0.04 0 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.75 +0.04 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.85 +0.04 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
29JAN26 3.90 P 0.06 0.06 0.06 0.06 0.00 23 10 169 0
29JAN26 4.00 P 0.09 0.09 0.09 0.10 +0.01 23 10 64 0
29JAN26 4.10 P 0.12 0.12 0.12 0.15 +0.02 23 124 144 +16
29JAN26 4.20 P 0.00 0.00 0.00 0.20 +0.02 21 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.29 +0.04 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 +0.02 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.24 +0.03 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.30 +0.03 21 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.39 +0.04 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.48 +0.05 25 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.02 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 +0.02 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.34 +0.03 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.67 +0.06 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 +0.02 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 +0.03 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.03 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.50 +0.03 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.04 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 27 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 26 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 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.03 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.03 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
TOTAL PUT 214 3,167 -210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.02
30DEC25 17.50 C 0.00 0.00 0.00 12.63 +0.17 171 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.12 +0.03 160 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.62 +0.03 152 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.12 +0.14 145 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.61 +0.15 134 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.13 +0.03 133 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.14 +0.05 122 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.12 +0.02 103 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.13 +0.16 93 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.13 +0.04 80 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.14 0.00 70 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.14 +0.15 58 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.14 +0.16 45 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.11 +0.09 30 0 619 0
30DEC25 29.00 C 0.00 0.00 0.00 1.11 +0.06 18 0 140 0
30DEC25 30.00 C 0.28 0.28 0.28 0.34 0.00 15 35 778 +6
30DEC25 31.00 C 0.00 0.00 0.00 0.05 0.00 15 0 272 0
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 18 3 318 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 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 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.67 -0.08 79 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.14 -0.10 70 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.65 -0.12 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.17 -0.07 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.14 -0.13 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.18 -0.08 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.13 -0.13 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.20 +0.11 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.22 +0.08 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.24 +0.15 32 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.21 +0.12 24 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.21 +0.07 17 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.31 +0.05 14 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.62 +0.04 13 0 342 0
29JAN26 31.00 C 0.32 0.32 0.32 0.22 -0.01 13 10 399 +10
29JAN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 310 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 14 0 337 0
29JAN26 34.00 C 0.04 0.04 0.04 0.01 0.00 16 94 170 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 32 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 10.70 -0.07 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.17 -0.16 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.14 -0.20 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.25 -0.01 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.25 -0.06 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.20 +0.10 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.22 -0.05 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.30 +0.16 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.29 +0.12 19 0 0 0
26FEB26 28.00 C 2.29 2.29 2.29 2.36 +0.08 17 15 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.53 +0.07 15 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.88 +0.06 14 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.45 +0.04 14 0 77 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 0.00 14 0 258 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.01 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 12.71 +0.19 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.22 +0.13 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.67 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.18 -0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.77 -0.08 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.17 -0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.43 +0.09 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.25 -0.01 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 +0.10 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.42 +0.24 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.34 +0.07 24 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.33 +0.06 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.44 +0.13 19 0 84 0
30MAR26 28.00 C 2.49 2.49 2.49 2.55 +0.10 17 15 15 +10
30MAR26 29.00 C 0.00 0.00 0.00 1.78 +0.09 16 0 51 0
30MAR26 30.00 C 1.21 1.21 1.21 1.16 +0.07 16 1 1,398 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.70 +0.04 15 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.39 +0.01 15 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 0.00 15 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 0.00 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 15 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 11.85 +0.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.38 +0.14 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.08 +0.23 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.40 +0.07 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.48 +0.14 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.45 +0.19 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.47 +0.16 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.50 +0.23 26 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 +0.18 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.57 +0.19 20 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.66 +0.12 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.83 +0.15 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 +0.09 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.50 +0.05 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 +0.07 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.67 +0.01 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 0.00 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 +0.01 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 11.86 +0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.38 +0.14 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.08 +0.23 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.40 +0.07 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.48 +0.14 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.47 +0.21 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.48 +0.17 25 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.54 +0.22 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 +0.18 21 0 0 0
29SEP26 26.00 C 4.35 4.35 4.35 4.65 +0.22 19 10 0 -10
29SEP26 27.00 C 0.00 0.00 0.00 3.77 +0.17 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.93 +0.10 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 +0.01 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.70 +0.01 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.01 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.92 -0.01 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.02 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.01 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.01 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.48 +0.14 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.47 +0.17 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.48 +0.17 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 +0.20 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.56 +0.18 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.69 +0.18 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.81 +0.12 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 0.00 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 0.00 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.93 -0.01 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 -0.01 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.01 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.02 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.01 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 0.00 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 0.00 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
TOTAL CALL 183 7,904 +15
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 571 0
30DEC25 29.00 P 0.04 0.04 0.04 0.03 -0.03 14 4 713 0
30DEC25 30.00 P 0.36 0.36 0.28 0.28 -0.06 14 24 461 +6
30DEC25 31.00 P 0.00 0.00 0.00 1.00 -0.08 14 0 354 0
30DEC25 32.00 P 0.00 0.00 0.00 1.98 -0.08 0 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.98 -0.06 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.98 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 15 0 226 0
29JAN26 28.00 P 0.07 0.07 0.07 0.03 -0.01 13 140 396 +140
29JAN26 29.00 P 0.21 0.21 0.21 0.15 -0.03 13 5 818 0
29JAN26 30.00 P 0.60 0.60 0.56 0.50 -0.05 13 320 696 +320
29JAN26 31.00 P 1.31 1.31 1.31 1.08 -0.13 12 15 198 0
29JAN26 32.00 P 0.00 0.00 0.00 1.99 -0.12 13 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.98 -0.06 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.98 -0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.29 -0.04 14 0 341 0
26FEB26 30.00 P 0.70 0.70 0.70 0.65 -0.06 14 10 106 +10
26FEB26 31.00 P 0.00 0.00 0.00 1.22 -0.10 13 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.99 -0.15 11 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.12 +0.02 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.08 +0.01 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.04 -0.04 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.98 -0.11 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.04 0.00 45 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 38 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 -0.02 15 0 98 0
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.03 15 0 330 0
30MAR26 30.00 P 0.00 0.00 0.00 0.84 -0.07 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.39 -0.08 14 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.09 -0.10 14 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.00 -0.12 14 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.12 +0.02 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.06 -0.02 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.08 +0.01 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.04 -0.08 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.04 -0.03 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.04 0.00 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 17 10 16 +10
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.01 16 0 57 0
29JUN26 28.00 P 0.71 0.71 0.71 0.70 -0.02 16 15 69 +15
29JUN26 29.00 P 0.00 0.00 0.00 1.04 -0.09 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.53 -0.07 15 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.14 -0.11 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.88 -0.15 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.71 -0.13 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.59 -0.14 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 -0.16 14 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.42 -0.14 15 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.39 -0.13 15 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.33 -0.19 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.33 -0.12 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.25 -0.19 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.29 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 16 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 55 0
29SEP26 24.00 P 0.23 0.23 0.23 0.13 -0.01 17 3 200 +3
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.02 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.03 16 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.04 16 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.05 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.05 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.09 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.08 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 -0.12 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 -0.11 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 -0.10 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 -0.14 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.60 -0.17 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 -0.11 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.54 -0.11 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.49 -0.09 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.38 -0.19 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.39 -0.17 22 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 0.00 0.00 0.00 0.05 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 -0.03 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 -0.04 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 -0.05 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.06 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.06 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 -0.07 16 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.66 -0.07 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 -0.17 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.12 -0.07 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.07 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.82 -0.04 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 -0.10 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 -0.17 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.54 -0.19 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.49 -0.17 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.44 -0.13 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.39 -0.17 20 0 0 0
TOTAL PUT 546 11,521 +504
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$ 4.81
30DEC25 2.30 C 0.00 0.00 0.00 2.54 +0.04 253 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.41 -0.01 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.31 -0.01 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.21 -0.01 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.01 +0.02 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.91 -0.01 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.71 +0.02 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.61 +0.01 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.52 +0.03 38 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.42 +0.02 32 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.22 0.00 18 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 0.00 20 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.08 -0.01 21 0 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 60 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 +0.01 28 0 11 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 0.00 28 0 81 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 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 41 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.85 0.00 29 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 0.00 27 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 0.00 28 0 74 0
26FEB26 5.25 C 0.10 0.10 0.10 0.09 -0.01 27 2 90 +2
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 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 2.23 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.33 +0.01 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.24 +0.01 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.14 +0.02 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.04 0.00 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.95 +0.01 22 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.79 +0.02 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 +0.01 29 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.64 +0.03 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 +0.01 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 0.00 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.01 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 0.00 31 0 153 0
30MAR26 5.25 C 0.17 0.17 0.17 0.17 0.00 31 16 116 +16
30MAR26 5.50 C 0.00 0.00 0.00 0.11 0.00 31 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 0.00 31 0 68 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.95 +0.03 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.55 +0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.46 +0.02 34 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.39 +0.03 41 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.29 +0.02 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 +0.03 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 +0.03 38 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 +0.02 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 +0.01 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.01 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.01 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.01 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.01 35 0 19 0
29JUN26 4.70 C 0.53 0.53 0.53 0.48 0.00 34 15 29 +15
29JUN26 4.80 C 0.00 0.00 0.00 0.43 0.00 34 0 25 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 +0.01 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 0.26 +0.01 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 0.00 33 0 31 0
29JUN26 6.50 C 0.09 0.09 0.09 0.05 0.00 33 5 42 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 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 1.16 +0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.09 +0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 +0.02 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.01 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.01 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 35 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 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 35 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 1.21 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 +0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.02 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 0.00 36 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 0.00 36 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 0.00 36 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 0.00 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 0.00 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 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 0.14 0.14 0.14 0.12 0.00 36 5 5 +5
30DEC26 7.50 C 0.10 0.10 0.10 0.10 0.00 36 5 5 +5
TOTAL CALL 48 11,418 +43
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 160 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 215 0
30DEC25 4.90 P 0.00 0.00 0.00 0.14 -0.02 26 0 1,080 0
30DEC25 5.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 1,184 0
30DEC25 5.25 P 0.00 0.00 0.00 0.45 -0.01 37 0 342 -98
30DEC25 5.50 P 0.00 0.00 0.00 0.71 0.00 58 0 202 0
30DEC25 5.75 P 0.00 0.00 0.00 0.97 +0.01 79 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.23 +0.02 99 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.48 -0.01 112 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.71 -0.03 108 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 0.00 142 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.24 0.00 153 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.49 0.00 163 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.74 0.00 172 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.99 +0.02 181 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.22 -0.01 173 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.45 -0.01 155 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.74 +0.03 207 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 181 0
29JAN26 4.60 P 0.08 0.08 0.08 0.09 -0.01 28 14 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 60 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 242 0
29JAN26 4.90 P 0.00 0.00 0.00 0.23 -0.02 29 0 303 0
29JAN26 5.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.49 -0.02 31 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.72 0.00 35 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.97 -0.01 43 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 1.23 0.00 54 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.48 -0.01 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.71 -0.03 59 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.99 0.00 76 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.24 0.00 82 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.49 0.00 88 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.74 0.00 93 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.99 0.00 98 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.22 -0.01 95 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.46 0.00 93 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.74 0.00 111 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 4.30 P 0.05 0.05 0.05 0.06 0.00 30 25 100 +25
26FEB26 4.40 P 0.07 0.07 0.07 0.08 -0.01 29 25 40 +25
26FEB26 4.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.01 29 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 -0.01 29 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.02 29 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.53 0.00 31 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.74 -0.02 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.23 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.73 -0.01 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.99 -0.02 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.24 0.00 65 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.49 -0.01 70 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.74 -0.01 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.99 0.00 78 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.22 -0.01 75 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 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 42 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 31 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 31 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 30 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 0.00 32 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.21 0.00 32 0 670 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 -0.02 30 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 -0.02 31 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.02 31 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 362 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.01 33 0 125 0
30MAR26 5.50 P 0.00 0.00 0.00 0.77 -0.03 32 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 1.00 0.00 35 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 -0.01 37 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.49 0.00 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 -0.01 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.99 -0.02 52 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 0.00 56 0 0 -5
30MAR26 7.25 P 0.00 0.00 0.00 2.49 -0.01 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 -0.01 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.99 0.00 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 -0.01 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.46 -0.04 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.74 0.00 76 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 0.00 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 0.00 34 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 0.00 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 -0.01 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 -0.01 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29JUN26 4.50 P 0.36 0.36 0.36 0.38 -0.01 32 15 56 +15
29JUN26 4.60 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 -0.01 32 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 147 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.02 31 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 -0.02 26 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.66 -0.02 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JUN26 7.00 P 2.30 2.30 2.30 2.35 -0.01 0 10 20 +10
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.01 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.01 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.01 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 -0.01 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 -0.01 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 -0.01 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 -0.01 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 -0.02 33 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.02 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.01 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.02 19 0 0 0
29SEP26 7.00 P 2.35 2.35 2.35 2.38 -0.01 0 10 20 +10
29SEP26 7.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.81 -0.02 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC26 4.00 P 0.34 0.34 0.34 0.34 -0.01 35 15 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 -0.01 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.01 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.02 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 -0.01 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.02 34 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.03 32 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.01 30 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
TOTAL PUT 114 18,180 -18
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$ 54.40
30DEC25 16.00 C 0.00 0.00 0.00 38.42 +2.05 236 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 37.92 +2.05 228 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.42 +2.05 220 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 36.92 +2.05 212 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 36.42 +2.05 204 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 35.92 +2.05 197 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.42 +2.05 188 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 34.92 +2.05 180 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 34.42 +2.05 170 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 33.42 +2.05 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 32.42 +2.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.42 +2.05 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.73 +2.36 276 0 0 0
30DEC25 25.00 C 28.26 28.26 28.26 29.72 +2.34 262 1 1 0
30DEC25 26.00 C 0.00 0.00 0.00 28.72 +1.97 250 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.74 +2.12 242 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.74 +2.07 231 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.74 +2.36 220 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.71 +2.09 205 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.74 +2.05 199 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 22.76 +2.38 192 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.74 +2.36 180 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.43 +2.04 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.78 +2.39 166 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.78 +2.06 157 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.76 +2.06 147 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.77 +2.38 139 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.77 +2.38 131 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.79 +2.09 124 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.79 +2.06 116 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.81 +2.33 110 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 11.68 +2.00 92 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 10.57 +2.17 74 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.73 +2.33 81 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 8.70 +2.09 72 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 7.67 +2.23 62 0 54 0
30DEC25 48.00 C 6.23 6.23 6.23 6.46 +2.10 32 2 98 -2
30DEC25 49.00 C 5.10 5.27 5.10 5.48 +1.93 32 10 153 -10
30DEC25 50.00 C 3.00 4.40 3.00 4.53 +1.79 32 23 145 -2
30DEC25 52.50 C 1.36 2.42 1.12 2.35 +1.17 30 57 164 +12
30DEC25 55.00 C 0.60 1.11 0.60 0.95 +0.55 31 100 138 -45
30DEC25 57.50 C 0.23 0.51 0.23 0.29 +0.20 32 24 48 -6
30DEC25 60.00 C 0.09 0.09 0.09 0.06 +0.04 32 7 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 17.76 +2.06 71 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.77 +2.28 67 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 15.77 +2.27 63 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.79 +2.09 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.79 +2.06 56 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.81 +2.23 52 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.95 +2.27 54 0 0 0
29JAN26 44.00 C 10.50 10.50 10.50 10.57 +1.87 27 20 107 -15
29JAN26 45.00 C 0.00 0.00 0.00 9.73 +1.93 37 0 8 0
29JAN26 46.00 C 8.60 8.60 7.90 9.02 +2.11 44 16 27 +7
29JAN26 47.00 C 7.60 7.60 7.60 7.68 +1.76 28 2 60 0
29JAN26 48.00 C 0.00 0.00 0.00 6.86 +1.69 31 0 51 0
29JAN26 49.00 C 0.00 0.00 0.00 6.45 +1.98 41 0 150 0
29JAN26 50.00 C 0.00 0.00 0.00 5.33 +1.50 34 0 61 0
29JAN26 52.50 C 2.55 3.58 2.55 3.71 +1.16 35 19 79 +13
29JAN26 55.00 C 2.33 2.33 2.33 2.44 +0.84 36 4 39 0
29JAN26 57.50 C 1.48 1.60 1.48 1.61 +0.70 37 14 30 0
29JAN26 60.00 C 0.84 1.11 0.84 0.95 +0.46 37 64 75 +46
29JAN26 62.50 C 0.78 0.78 0.68 0.53 +0.28 37 6 8 +4
29JAN26 65.00 C 0.44 0.44 0.44 0.28 +0.16 37 29 42 +29
29JAN26 67.50 C 0.00 0.00 0.00 0.14 +0.08 37 0 1 0
29JAN26 70.00 C 0.23 0.23 0.23 0.07 +0.04 37 1 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 17.76 +2.06 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 16.77 +2.15 47 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.77 +2.11 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.79 +2.09 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.07 +2.31 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.81 +1.98 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.13 +2.09 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.25 +2.14 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.99 +1.75 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.30 +2.10 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.16 +1.68 31 0 30 0
26FEB26 48.00 C 7.80 7.80 7.80 7.40 +1.49 32 1 45 -1
26FEB26 49.00 C 0.00 0.00 0.00 6.68 +1.56 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 6.00 +1.49 34 0 21 0
26FEB26 52.50 C 3.45 4.40 3.45 4.48 +1.15 35 12 45 -2
26FEB26 55.00 C 3.00 3.05 2.95 3.24 +0.90 35 11 47 +10
26FEB26 57.50 C 2.20 2.30 2.20 2.41 +0.86 37 11 10 -10
26FEB26 60.00 C 0.00 0.00 0.00 1.65 +0.66 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.09 +0.47 37 0 0 0
26FEB26 65.00 C 0.91 0.91 0.83 0.70 +0.33 37 2 17 +2
26FEB26 67.50 C 0.00 0.00 0.00 0.44 +0.22 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.27 +0.14 36 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.16 +0.09 36 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.56 +2.05 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.06 +2.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.57 +2.05 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.07 +2.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.57 +2.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.58 +2.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 32.59 +2.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.60 +2.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.73 +2.17 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.72 +2.15 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.72 +1.97 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.74 +2.12 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.74 +2.07 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.74 +2.13 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.71 +2.09 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.74 +2.05 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.76 +2.15 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.00 +2.10 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.67 +2.08 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 19.99 +2.23 53 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 18.88 +1.96 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 17.76 +1.59 33 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 16.77 +1.67 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.77 +1.63 28 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 14.79 +1.68 28 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.07 +2.12 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.06 +1.96 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.23 +1.86 36 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 11.48 +1.82 38 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.59 +2.00 37 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 9.90 +1.60 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.83 +1.39 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 8.05 +1.55 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 7.37 +1.45 34 0 410 0
30MAR26 50.00 C 6.68 6.68 6.60 6.73 +1.41 35 12 189 0
30MAR26 52.50 C 0.00 0.00 0.00 5.29 +1.14 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.10 +0.94 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 3.19 +0.85 37 0 49 0
30MAR26 60.00 C 2.53 2.53 2.53 2.45 +0.77 38 3 18 0
30MAR26 62.50 C 1.46 1.46 1.46 1.79 +0.61 37 3 33 +3
30MAR26 65.00 C 0.00 0.00 0.00 1.29 +0.47 37 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.92 +0.36 37 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.65 +0.27 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.45 +0.20 37 0 0 0
30MAR26 75.00 C 0.58 0.60 0.58 0.31 +0.14 37 4 9 +4
29JUN26 23.00 C 0.00 0.00 0.00 31.78 +2.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.80 +2.05 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.82 +2.05 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.84 +2.05 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.86 +2.05 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.88 +2.04 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.91 +2.04 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.94 +2.04 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.97 +2.03 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.90 +1.91 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.00 +1.91 32 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.33 +2.30 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 20.03 +1.70 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.11 +1.83 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.18 +1.79 31 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.47 +2.19 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 16.39 +1.72 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.89 +2.13 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.68 +1.79 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.10 +1.97 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.31 +2.16 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.55 +2.11 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.74 +1.40 36 0 6 0
29JUN26 46.00 C 0.00 0.00 0.00 11.10 +1.86 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.36 +1.45 36 0 0 0
29JUN26 48.00 C 9.55 9.55 9.55 10.05 +2.01 39 1 2 0
29JUN26 49.00 C 0.00 0.00 0.00 8.89 +1.46 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.39 +1.58 36 0 23 0
29JUN26 52.50 C 6.06 6.06 6.06 6.94 +1.25 35 1 16 +1
29JUN26 55.00 C 5.37 5.37 5.37 5.79 +1.10 35 15 19 +15
29JUN26 57.50 C 4.92 4.92 4.86 4.91 +1.10 37 3 1 -1
29JUN26 60.00 C 0.00 0.00 0.00 4.11 +1.00 37 0 31 0
29JUN26 62.50 C 3.42 3.42 3.34 3.38 +0.87 37 18 18 +18
29JUN26 65.00 C 0.00 0.00 0.00 2.73 +0.74 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.20 +0.64 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.76 +0.54 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.41 +0.48 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.08 +0.36 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 22.14 +2.00 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.33 +2.11 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.30 +1.97 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.41 +1.96 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.52 +1.99 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.56 +1.88 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 16.83 +1.89 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.01 +1.86 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.21 +1.82 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.34 +1.70 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.69 +1.74 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.78 +1.49 36 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 12.28 +1.68 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.44 +1.38 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 10.97 +1.59 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.36 +1.55 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.64 +1.36 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.20 +1.68 37 0 0 0
29SEP26 52.50 C 7.05 7.05 7.05 7.99 +1.43 38 15 27 +15
29SEP26 55.00 C 6.84 6.84 6.61 6.70 +1.20 37 32 38 +30
29SEP26 57.50 C 5.10 5.91 5.10 5.84 +1.07 38 60 63 +44
29SEP26 60.00 C 5.03 5.03 5.03 5.03 +1.01 38 15 17 +11
29SEP26 62.50 C 4.20 4.20 4.20 4.29 +0.90 38 2 6 +2
29SEP26 65.00 C 3.42 3.42 3.42 3.61 +0.79 38 1 8 0
29SEP26 67.50 C 0.00 0.00 0.00 3.06 +0.70 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.57 +0.62 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.16 +0.58 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.77 +0.48 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.79 +1.90 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.96 +1.85 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.17 +1.83 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.41 +1.81 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.66 +1.77 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.94 +1.73 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.25 +1.71 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.58 +1.67 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.92 +1.60 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.32 +1.59 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.73 +1.58 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.15 +1.50 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.59 +1.45 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.09 +1.45 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.84 +1.29 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.80 +1.25 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.83 +1.13 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.99 +1.05 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.23 +0.96 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.57 +0.86 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.99 +0.80 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.48 +0.72 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.02 +0.64 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.64 +0.59 37 0 0 0
TOTAL CALL 621 6,444 +172
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 248 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 242 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 230 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 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 0.00 128 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 2 245 -2
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 139 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 133 0
30DEC25 48.00 P 0.08 0.08 0.08 0.02 -0.08 34 1 205 0
30DEC25 49.00 P 0.18 0.18 0.08 0.04 -0.17 33 2 96 -1
30DEC25 50.00 P 0.20 0.20 0.09 0.09 -0.29 33 58 220 +22
30DEC25 52.50 P 1.20 1.27 0.53 0.49 -0.82 33 27 21 +19
30DEC25 55.00 P 1.75 1.90 1.75 1.57 -1.51 33 3 133 +3
30DEC25 57.50 P 0.00 0.00 0.00 3.44 -1.90 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.80 -1.85 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.10 -2.05 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.60 -2.05 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.10 -2.05 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.86 -1.79 96 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.36 -1.79 106 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.86 -1.79 116 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 16 0
29JAN26 43.00 P 0.10 0.10 0.10 0.07 -0.05 37 1 12 -1
29JAN26 44.00 P 0.15 0.15 0.15 0.11 -0.07 37 6 34 -6
29JAN26 45.00 P 0.19 0.19 0.19 0.16 -0.11 37 22 142 -16
29JAN26 46.00 P 0.33 0.34 0.21 0.24 -0.16 37 24 38 -20
29JAN26 47.00 P 0.47 0.47 0.32 0.34 -0.23 36 7 47 -3
29JAN26 48.00 P 0.73 0.73 0.43 0.48 -0.31 36 6 222 0
29JAN26 49.00 P 0.69 0.69 0.60 0.67 -0.38 36 10 38 +8
29JAN26 50.00 P 1.17 1.17 0.85 0.90 -0.47 36 29 149 +23
29JAN26 52.50 P 2.45 2.45 1.69 1.73 -0.80 36 14 53 +8
29JAN26 55.00 P 3.21 3.21 3.05 3.03 -1.11 38 8 14 +8
29JAN26 57.50 P 0.00 0.00 0.00 4.63 -1.41 39 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 6.48 -1.43 39 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 8.30 -2.27 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.64 -2.03 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.13 -2.02 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.86 -1.79 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.36 -1.97 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.86 -1.97 63 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 10 0
26FEB26 43.00 P 0.26 0.26 0.26 0.22 -0.10 36 10 26 -1
26FEB26 44.00 P 0.32 0.32 0.32 0.30 -0.14 36 10 49 -10
26FEB26 45.00 P 0.00 0.00 0.00 0.41 -0.18 36 0 49 0
26FEB26 46.00 P 0.67 0.67 0.51 0.55 -0.22 36 18 40 +10
26FEB26 47.00 P 0.67 0.67 0.67 0.72 -0.29 36 1 97 0
26FEB26 48.00 P 0.85 0.85 0.85 0.92 -0.35 36 1 41 -1
26FEB26 49.00 P 0.00 0.00 0.00 1.17 -0.42 36 0 78 0
26FEB26 50.00 P 1.60 1.60 1.50 1.45 -0.51 36 70 64 0
26FEB26 52.50 P 2.50 2.50 2.45 2.42 -0.72 36 101 100 +84
26FEB26 55.00 P 3.80 3.85 3.80 3.75 -0.98 37 51 50 +50
26FEB26 57.50 P 0.00 0.00 0.00 5.30 -0.90 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.11 -1.48 39 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.81 -1.88 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.06 -2.11 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.69 -1.81 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.86 -2.32 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.36 -1.97 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.86 -1.97 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 9 0
30MAR26 40.00 P 0.31 0.31 0.31 0.22 -0.08 37 3 80 -3
30MAR26 41.00 P 0.00 0.00 0.00 0.29 -0.10 37 0 5 0
30MAR26 42.00 P 0.45 0.45 0.43 0.37 -0.14 37 5 132 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.16 37 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 -0.21 37 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.77 -0.26 36 0 218 0
30MAR26 46.00 P 0.96 0.96 0.96 0.97 -0.30 37 2 28 +2
30MAR26 47.00 P 0.00 0.00 0.00 1.19 -0.36 36 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.46 -0.41 37 0 565 0
30MAR26 49.00 P 0.00 0.00 0.00 1.76 -0.46 37 0 436 0
30MAR26 50.00 P 2.50 2.50 2.50 2.13 -0.51 37 5 259 0
30MAR26 52.50 P 3.12 3.18 3.12 3.14 -0.75 37 2 166 0
30MAR26 55.00 P 0.00 0.00 0.00 4.48 -0.93 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 6.03 -0.90 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.65 -1.49 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.53 -1.45 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.47 -1.74 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.69 -1.97 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.91 -2.27 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.36 -1.97 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.94 -2.05 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.36 -0.08 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.46 -0.09 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 -0.13 37 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.71 -0.12 37 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.84 -0.17 37 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 1.01 -0.22 36 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 1.22 -0.26 37 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.47 -0.29 37 0 12 0
29JUN26 45.00 P 1.96 1.96 1.79 1.74 -0.31 37 2 38 -1
29JUN26 46.00 P 0.00 0.00 0.00 2.01 -0.34 37 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 2.34 -0.35 37 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.67 -0.39 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 3.00 -0.47 37 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 3.41 -0.51 37 0 1 0
29JUN26 52.50 P 4.47 4.48 4.47 4.53 -0.68 37 2 17 +2
29JUN26 55.00 P 0.00 0.00 0.00 5.87 -0.87 37 0 30 0
29JUN26 57.50 P 7.72 7.72 7.72 7.38 -1.02 38 15 15 +15
29JUN26 60.00 P 9.35 9.35 9.17 9.05 -1.15 38 30 30 +30
29JUN26 62.50 P 0.00 0.00 0.00 10.86 -1.25 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.80 -1.10 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.85 -1.55 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.53 -1.98 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.72 -2.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.41 -1.58 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 -0.12 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.54 -0.12 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 -0.16 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.15 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.18 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.20 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.34 -0.23 37 0 0 0
29SEP26 40.00 P 1.78 1.78 1.67 1.58 -0.26 38 2 10 -2
29SEP26 41.00 P 0.00 0.00 0.00 1.81 -0.29 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 -0.35 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 -0.44 38 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 2.74 -0.44 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 3.09 -0.48 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.46 -0.32 38 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.86 -0.37 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.29 -0.41 38 0 14 0
29SEP26 49.00 P 4.58 4.60 4.58 4.75 -0.46 38 2 4 0
29SEP26 50.00 P 0.00 0.00 0.00 5.23 -0.50 38 0 8 0
29SEP26 52.50 P 6.84 6.84 6.84 6.37 -0.80 38 6 6 +6
29SEP26 55.00 P 0.00 0.00 0.00 7.81 -0.81 38 0 0 0
29SEP26 57.50 P 9.76 9.76 9.76 9.46 -0.84 38 6 12 +6
29SEP26 60.00 P 0.00 0.00 0.00 11.12 -0.81 39 0 6 0
29SEP26 62.50 P 0.00 0.00 0.00 12.69 -1.22 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.54 -1.31 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.48 -1.41 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.50 -1.47 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.01 -1.13 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.17 -1.16 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 -0.20 37 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 -0.23 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.27 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 -0.27 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 -0.32 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 -0.37 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.05 -0.37 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.39 -0.42 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.74 -0.48 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.15 -0.49 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.57 -0.51 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 -0.59 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.44 -0.63 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.94 -0.63 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.19 -0.78 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.63 -0.83 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.14 -0.95 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.78 -1.04 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.50 -1.13 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.32 -1.22 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.22 -1.29 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.18 -1.38 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.21 -1.45 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.31 -1.50 37 0 0 0
TOTAL PUT 564 8,895 +228
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$ 47.50
30DEC25 23.00 C 0.00 0.00 0.00 24.81 +2.01 252 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.55 +1.75 164 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.52 +1.72 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 21.55 +1.74 145 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.53 +1.72 113 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.53 +1.72 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.53 +1.72 94 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.56 +1.75 117 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.53 +1.72 72 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.56 +1.75 101 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.53 +1.72 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 13.94 +2.12 143 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 12.53 +1.71 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 11.53 +1.71 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.54 +1.72 54 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.54 +1.72 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.54 +1.72 41 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.54 +1.54 35 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 6.54 +1.72 28 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.52 +1.69 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 4.55 +1.69 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.55 +1.55 20 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 2.59 +1.36 20 0 55 0
30DEC25 46.00 C 1.40 1.40 1.40 1.73 +1.07 21 1 54 -1
30DEC25 47.00 C 1.14 1.14 1.10 1.05 +0.76 22 16 385 0
30DEC25 48.00 C 0.68 0.68 0.55 0.57 +0.45 23 43 137 +19
30DEC25 49.00 C 0.34 0.44 0.31 0.28 +0.24 24 38 77 +23
30DEC25 50.00 C 0.11 0.12 0.11 0.11 +0.10 23 45 71 +33
30DEC25 52.50 C 0.02 0.02 0.02 0.01 0.00 25 13 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 11.63 +1.72 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.63 +1.44 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.58 +1.41 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.69 +1.52 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.70 +1.69 28 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.74 +1.65 27 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.91 +1.56 31 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.87 +1.45 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.00 +1.29 24 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.26 +1.18 25 0 81 0
29JAN26 46.00 C 0.00 0.00 0.00 2.58 +1.02 25 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 1.96 +0.85 25 0 96 0
29JAN26 48.00 C 1.68 1.68 1.54 1.48 +0.69 25 16 61 +16
29JAN26 49.00 C 1.20 1.20 1.20 1.09 +0.55 25 15 31 -14
29JAN26 50.00 C 0.70 0.90 0.70 0.80 +0.44 26 19 50 +4
29JAN26 52.50 C 0.34 0.45 0.34 0.32 +0.21 26 48 134 +10
29JAN26 55.00 C 0.17 0.21 0.17 0.11 +0.08 26 164 252 +139
29JAN26 57.50 C 0.08 0.08 0.07 0.03 +0.02 26 25 60 +25
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.73 +1.82 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.74 +1.55 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.06 +1.89 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.81 +1.64 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.73 +1.32 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.96 +1.68 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.91 +1.30 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.14 +1.39 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.39 +1.17 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.77 +1.14 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.12 +1.02 26 0 85 0
26FEB26 47.00 C 2.50 2.57 2.50 2.56 +0.92 26 22 22 +22
26FEB26 48.00 C 0.00 0.00 0.00 2.04 +0.76 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.65 +0.66 26 0 0 0
26FEB26 50.00 C 1.41 1.41 1.34 1.34 +0.59 26 10 15 +8
26FEB26 52.50 C 0.00 0.00 0.00 0.70 +0.36 26 0 77 0
26FEB26 55.00 C 0.41 0.44 0.39 0.33 +0.19 26 71 357 +41
26FEB26 57.50 C 0.23 0.26 0.23 0.15 +0.09 26 45 300 -15
26FEB26 60.00 C 0.15 0.16 0.15 0.06 +0.04 26 45 73 +45
26FEB26 62.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.81 +1.83 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.71 +1.72 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.72 +1.72 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.73 +1.72 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.74 +1.72 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.74 +1.71 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.75 +1.71 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.76 +1.71 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.77 +1.71 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.72 +1.72 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.74 +1.74 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.94 +1.84 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.60 +1.18 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.83 +1.38 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.79 +1.60 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.23 +1.58 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.23 +1.92 32 0 0 0
30MAR26 40.00 C 8.50 8.50 8.39 8.27 +1.36 29 12 17 +12
30MAR26 41.00 C 0.00 0.00 0.00 7.42 +1.66 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.41 +1.26 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.88 +1.49 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.99 +1.06 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.47 +1.11 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.86 +1.01 28 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.31 +0.90 28 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.82 +0.82 28 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.39 +0.72 28 0 72 0
30MAR26 50.00 C 2.08 2.08 2.08 2.02 +0.63 28 6 107 -6
30MAR26 52.50 C 1.36 1.36 1.36 1.29 +0.46 29 1 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.81 +0.34 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 +0.21 29 0 16 0
30MAR26 60.00 C 0.42 0.42 0.38 0.27 +0.13 29 45 33 +28
30MAR26 62.50 C 0.26 0.26 0.26 0.15 +0.08 29 60 75 +60
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.87 +1.53 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.76 +1.43 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.92 +1.52 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.23 +1.74 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.24 +1.88 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.24 +1.90 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.31 +1.60 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.42 +1.62 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.51 +1.53 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.70 +1.44 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.86 +1.54 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.18 +1.68 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.13 +1.16 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.60 +1.38 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.91 +1.39 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.96 +1.05 28 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.37 +0.91 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.06 +1.10 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.54 +1.00 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.06 +0.93 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.55 +0.79 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.23 +0.79 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.41 +0.66 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.75 +0.52 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.25 +0.39 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.88 +0.31 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.62 +0.23 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 +0.14 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.11 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 +0.08 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.74 +1.71 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.93 +1.47 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.14 +1.49 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.50 +1.44 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.55 +1.49 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.09 +1.35 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.22 +1.13 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.74 +1.24 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.06 +1.11 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.29 +0.89 30 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.78 +0.84 30 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.52 +0.99 31 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.06 +0.93 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.64 +0.87 31 0 0 0
29SEP26 50.00 C 4.27 4.27 4.27 4.26 +0.83 31 15 15 +15
29SEP26 52.50 C 0.00 0.00 0.00 3.41 +0.71 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.70 +0.59 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.13 +0.50 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.67 +0.46 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 +0.37 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.96 +0.26 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.21 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.16 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 +0.13 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.12 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.10 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.98 +1.48 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.24 +1.46 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.52 +1.42 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.82 +1.37 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.17 +1.35 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.51 +1.27 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.93 +1.27 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 +1.21 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.94 +1.14 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.46 +1.16 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.96 +1.12 31 0 30 0
30DEC26 47.00 C 6.30 6.30 6.30 6.43 +1.02 31 15 60 +15
30DEC26 48.00 C 5.97 5.97 5.97 5.98 +0.97 31 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 5.48 +0.85 31 0 15 0
30DEC26 50.00 C 5.14 5.14 5.14 5.08 +0.80 31 15 19 +15
30DEC26 52.50 C 0.00 0.00 0.00 4.29 +0.78 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.56 +0.70 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.93 +0.63 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.37 +0.56 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.95 +0.49 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.38 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 +0.30 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 +0.28 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.21 31 0 0 0
TOTAL CALL 820 4,586 +509
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 37 0
30DEC25 44.00 P 0.05 0.05 0.05 0.03 -0.10 25 12 63 -11
30DEC25 45.00 P 0.13 0.13 0.12 0.09 -0.28 24 6 104 +2
30DEC25 46.00 P 0.28 0.29 0.24 0.24 -0.55 24 7 1,130 -7
30DEC25 47.00 P 0.49 0.63 0.49 0.54 -0.91 23 62 502 +15
30DEC25 48.00 P 1.20 1.28 0.90 1.07 -1.23 24 32 193 +20
30DEC25 49.00 P 1.81 1.81 1.81 1.79 -1.44 25 1 290 0
30DEC25 50.00 P 0.00 0.00 0.00 2.64 -1.58 27 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 5.03 -1.89 34 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 7.50 -2.00 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.28 -1.44 82 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.50 -1.72 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.00 -1.72 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.99 -1.23 134 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.00 -1.72 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.00 -1.72 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.50 -1.72 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 20 0
29JAN26 40.00 P 0.08 0.08 0.08 0.04 -0.05 27 15 47 0
29JAN26 41.00 P 0.12 0.12 0.12 0.08 -0.09 27 15 48 +15
29JAN26 42.00 P 0.16 0.19 0.16 0.14 -0.15 26 56 73 +16
29JAN26 43.00 P 0.26 0.26 0.26 0.25 -0.24 26 15 56 -15
29JAN26 44.00 P 0.39 0.44 0.39 0.42 -0.35 26 3 74 0
29JAN26 45.00 P 0.60 0.60 0.60 0.62 -0.51 26 1 97 -1
29JAN26 46.00 P 0.96 0.96 0.96 0.98 -0.61 26 1 25 0
29JAN26 47.00 P 0.00 0.00 0.00 1.41 -0.75 27 0 22 0
29JAN26 48.00 P 0.00 0.00 0.00 1.93 -0.93 27 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 2.51 -1.10 27 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.21 -1.23 27 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 5.33 -1.59 30 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 7.74 -1.76 36 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.28 -1.44 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.59 -1.63 44 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.06 -1.81 47 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.99 -1.23 72 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.00 -1.72 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.00 -1.72 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.50 -1.72 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.14 -0.11 26 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.23 -0.17 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.36 -0.24 26 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.53 -0.33 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 0.77 -0.40 27 0 4 0
26FEB26 45.00 P 0.00 0.00 0.00 1.07 -0.49 27 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 1.44 -0.60 27 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.89 -0.71 27 0 15 0
26FEB26 48.00 P 2.33 2.33 2.33 2.39 -0.95 27 15 215 0
26FEB26 49.00 P 2.80 3.09 2.80 2.97 -1.10 27 60 60 +60
26FEB26 50.00 P 0.00 0.00 0.00 3.65 -1.21 27 0 1 0
26FEB26 52.50 P 0.00 0.00 0.00 5.59 -1.33 29 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.74 -1.76 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.28 -1.60 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.59 -1.63 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.06 -1.81 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.99 -1.23 57 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.00 -1.72 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.00 -1.72 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.50 -1.72 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 -0.11 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 -0.14 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 -0.20 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.57 -0.26 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.76 -0.33 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 1.02 -0.39 29 0 43 0
30MAR26 44.00 P 0.00 0.00 0.00 1.31 -0.46 29 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.65 -0.54 29 0 177 0
30MAR26 46.00 P 0.00 0.00 0.00 2.07 -0.60 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.52 -0.76 29 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 3.04 -0.81 29 0 15 0
30MAR26 49.00 P 3.49 3.49 3.49 3.60 -1.05 29 15 15 +15
30MAR26 50.00 P 0.00 0.00 0.00 4.25 -1.12 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.11 -0.87 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.19 -1.31 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.47 -1.41 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.81 -1.41 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.40 -1.47 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.99 -1.23 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.00 -1.72 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.00 -1.72 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.50 -1.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.07 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 -0.10 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.11 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.14 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.60 -0.20 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.78 -0.26 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.97 -0.33 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.25 -0.32 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.53 -0.34 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.83 -0.39 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.16 -0.53 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.53 -0.56 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.94 -0.62 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.45 -0.63 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.89 -0.75 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.43 -0.82 29 0 32 0
29JUN26 49.00 P 4.99 4.99 4.99 5.01 -0.88 29 15 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.62 -0.89 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.26 -1.07 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.12 -1.09 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.15 -1.30 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.29 -1.40 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.58 -1.43 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.99 -1.35 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.18 -1.77 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.56 -1.88 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.06 -1.66 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.60 -1.62 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 -0.21 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.26 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.31 -0.34 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 -0.36 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.91 -0.34 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 -0.35 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.57 -0.41 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.93 -0.56 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 -0.56 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.77 -0.61 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.24 -0.67 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.74 -0.74 30 0 45 0
29SEP26 48.00 P 5.21 5.21 5.21 5.28 -0.79 30 15 95 +15
29SEP26 49.00 P 5.78 5.78 5.78 5.85 -0.85 30 15 78 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.53 -1.08 31 0 5 0
29SEP26 52.50 P 8.05 8.05 8.05 8.09 -0.96 30 15 15 +15
29SEP26 55.00 P 0.00 0.00 0.00 10.02 -0.98 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 -1.37 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.09 -1.20 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.02 -1.32 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.22 -1.54 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.49 -1.60 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.87 -1.58 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.22 -1.62 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.61 -1.64 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.03 -1.69 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 -0.25 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 -0.26 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.38 30 0 18 0
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.40 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.42 -0.38 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.75 -0.38 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 -0.42 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 -0.47 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.91 -0.51 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.44 -0.47 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 -0.58 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 -0.59 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.88 -0.69 30 0 0 0
30DEC26 49.00 P 6.49 6.68 6.49 6.45 -0.74 30 30 30 +30
30DEC26 50.00 P 0.00 0.00 0.00 7.05 -0.79 30 0 5 0
30DEC26 52.50 P 8.66 8.66 8.66 8.66 -0.96 30 15 15 +15
30DEC26 55.00 P 0.00 0.00 0.00 10.44 -1.11 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.35 -1.16 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.32 -1.28 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.42 -1.34 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.57 -1.41 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.79 -1.47 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.08 -1.50 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.39 -1.55 31 0 0 0
TOTAL PUT 421 5,833 +199
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$ 214.40
30DEC25 110.00 C 0.00 0.00 0.00 105.21 +3.37 208 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 102.72 +3.38 203 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 100.13 +3.27 192 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 97.72 +3.37 190 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 95.23 +3.36 185 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 92.73 +3.30 179 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 90.24 +3.37 174 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 87.50 +3.13 156 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 85.24 +3.50 162 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 82.74 +3.34 157 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 80.25 +3.37 152 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 77.76 +3.36 147 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 75.25 +3.65 142 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 72.67 +3.26 133 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 70.27 +3.36 132 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 67.77 +3.34 127 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 65.27 +3.35 122 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 62.17 +2.74 88 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 60.28 +3.35 113 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 57.60 +3.16 102 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 54.69 +2.73 78 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 52.80 +3.35 99 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 50.21 +3.25 92 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 47.71 +3.24 88 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 45.32 +3.34 86 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 42.73 +3.24 80 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 40.33 +3.55 78 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 37.07 +2.78 30 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 34.57 +2.78 0 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 32.07 +2.78 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 29.58 +2.78 28 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 27.83 +3.52 56 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 24.59 +2.76 25 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 22.10 +2.73 24 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 19.63 +2.68 25 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 17.18 +2.59 24 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 14.78 +2.47 24 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 10.26 +2.06 24 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 6.39 +1.37 24 0 308 0
30DEC25 215.00 C 3.26 4.36 3.26 3.59 +0.93 25 128 335 +30
30DEC25 220.00 C 1.33 2.25 1.33 1.68 +0.46 25 179 629 +7
30DEC25 225.00 C 0.66 1.10 0.66 0.66 +0.18 24 40 521 +15
30DEC25 230.00 C 0.38 0.47 0.38 0.22 +0.05 24 6 384 +4
30DEC25 235.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.02 0.00 25 0 488 0
30DEC25 245.00 C 0.06 0.06 0.06 0.01 0.00 27 2 256 0
30DEC25 250.00 C 0.04 0.04 0.04 0.01 0.00 31 6 1,056 -1
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 35.32 +2.64 29 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 32.94 +2.59 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 30.60 +2.54 29 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.31 +2.47 29 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.07 +2.39 29 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 23.90 +2.31 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.80 +2.21 29 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 19.78 +2.10 29 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 17.85 +1.98 29 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 14.30 +1.74 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 11.19 +1.47 29 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 8.81 +1.56 30 0 252 0
29JAN26 220.00 C 6.23 7.00 6.23 6.56 +1.04 30 47 84 +1
29JAN26 225.00 C 4.76 4.76 4.76 4.77 +0.76 30 12 120 +12
29JAN26 230.00 C 0.00 0.00 0.00 3.38 +0.57 29 0 107 0
29JAN26 235.00 C 2.40 2.78 2.40 2.34 +0.41 29 3 135 +1
29JAN26 240.00 C 2.00 2.27 2.00 1.58 +0.29 29 25 186 +25
29JAN26 245.00 C 1.70 1.70 1.70 1.04 +0.20 29 1 130 +1
29JAN26 250.00 C 0.00 0.00 0.00 0.67 +0.13 29 0 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 96 0
29JAN26 260.00 C 0.67 0.67 0.67 0.26 +0.05 29 2 48 +2
29JAN26 265.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 36.91 +2.49 33 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.79 +3.48 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 32.63 +2.37 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 30.58 +2.31 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.58 +2.24 33 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.66 +2.18 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 24.80 +2.10 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 23.01 +2.02 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 21.30 +1.93 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 18.11 +1.76 33 0 0 0
26FEB26 210.00 C 15.70 15.70 15.70 15.70 +2.10 34 15 45 0
26FEB26 215.00 C 0.00 0.00 0.00 12.90 +1.61 33 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 10.63 +1.32 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 8.78 +1.11 33 0 154 0
26FEB26 230.00 C 7.59 7.59 7.59 7.11 +0.93 33 1 49 0
26FEB26 235.00 C 0.00 0.00 0.00 5.69 +0.78 33 0 38 0
26FEB26 240.00 C 0.00 0.00 0.00 4.51 +0.65 33 0 98 0
26FEB26 245.00 C 0.00 0.00 0.00 3.54 +0.53 33 0 89 0
26FEB26 250.00 C 3.40 3.40 3.40 2.75 +0.43 33 1 91 +1
26FEB26 255.00 C 0.00 0.00 0.00 2.12 +0.34 33 0 24 0
26FEB26 260.00 C 0.00 0.00 0.00 1.63 +0.28 33 0 33 0
26FEB26 265.00 C 0.00 0.00 0.00 1.23 +0.21 33 0 232 0
26FEB26 270.00 C 1.60 1.60 1.60 0.93 +0.19 33 1 32 +1
30MAR26 110.00 C 0.00 0.00 0.00 106.23 +3.59 79 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 103.89 +3.78 78 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.42 +3.73 76 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 98.94 +3.73 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.50 +3.88 72 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 93.99 +3.72 70 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.52 +3.77 68 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.05 +3.71 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 86.63 +3.88 64 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 84.19 +3.59 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.54 +3.44 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.29 +3.63 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 76.92 +3.70 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 74.47 +3.69 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.05 +3.68 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.62 +3.67 54 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.20 +4.38 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.75 +3.62 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.37 +4.01 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.98 +3.99 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.57 +3.56 46 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 54.40 +2.71 40 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.79 +3.40 44 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.53 +3.41 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 47.82 +3.32 40 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 45.61 +3.57 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.41 +4.38 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.36 +4.35 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 39.26 +4.25 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 36.21 +2.35 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.26 +2.30 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 32.36 +2.29 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.48 +2.16 34 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 28.72 +2.13 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 27.00 +2.11 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.30 +1.95 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.75 +1.93 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.71 +1.73 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 18.16 +1.88 35 0 119 0
30MAR26 215.00 C 14.87 14.87 14.87 15.72 +1.76 35 15 195 +15
30MAR26 220.00 C 0.00 0.00 0.00 13.57 +1.56 35 0 154 0
30MAR26 225.00 C 0.00 0.00 0.00 11.75 +1.37 35 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 9.99 +1.13 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 8.47 +1.03 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 7.11 +0.86 35 0 1,002 0
30MAR26 245.00 C 6.80 6.80 6.80 5.94 +0.76 35 1 34 +1
30MAR26 250.00 C 0.00 0.00 0.00 4.96 +0.67 35 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 4.08 +0.54 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 3.40 +0.51 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.75 +0.38 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.29 +0.43 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.77 +0.25 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.47 +0.26 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.16 +0.18 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.96 +0.18 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.76 +0.13 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.61 +0.11 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 68.10 +4.22 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 65.85 +4.19 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.15 +4.23 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 61.43 +4.09 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.78 +3.56 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.66 +3.51 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.56 +3.45 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.61 +3.49 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.61 +3.44 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 48.64 +3.96 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.74 +3.82 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.87 +3.29 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.03 +3.59 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 41.24 +3.39 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.49 +3.23 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.85 +3.18 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.19 +3.05 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.49 +2.76 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.04 +1.79 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 31.58 +1.78 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 30.12 +1.72 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 27.44 +2.26 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.58 +1.80 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 22.37 +1.53 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 20.29 +1.41 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 18.54 +1.66 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 16.65 +1.52 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 15.04 +1.20 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.61 +1.25 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 12.32 +0.93 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.97 +0.81 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.85 +0.90 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 8.72 +0.67 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.78 +0.59 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.93 +0.57 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.08 +0.62 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.27 +0.41 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.67 +0.40 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.07 +0.31 35 0 32 0
29JUN26 295.00 C 4.78 4.78 4.78 3.63 +0.29 35 2 22 +2
29JUN26 300.00 C 4.42 4.42 4.42 3.21 +0.20 35 1 19 +1
29SEP26 180.00 C 0.00 0.00 0.00 47.12 +3.11 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.50 +3.06 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.94 +3.04 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.40 +2.97 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.89 +2.85 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.42 +2.77 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.98 +2.71 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.61 +2.69 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.28 +2.56 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 32.74 +1.49 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.95 +1.82 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 27.82 +1.79 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.96 +1.69 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 24.04 +1.62 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 22.27 +1.53 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 20.41 +1.56 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 19.45 +1.88 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.45 +1.17 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.21 +1.15 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 15.01 +1.08 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.85 +1.01 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.76 +1.01 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.66 +1.00 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.59 +0.80 36 0 2 0
29SEP26 280.00 C 10.54 10.54 10.54 9.77 +0.80 36 2 11 +2
29SEP26 285.00 C 9.60 9.60 9.60 8.69 +0.54 36 2 6 0
29SEP26 290.00 C 8.75 8.75 8.75 7.90 +0.72 36 2 10 0
30DEC26 182.50 C 0.00 0.00 0.00 48.81 +2.40 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.32 +2.27 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.33 +2.64 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.90 +2.58 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.51 +2.55 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.14 +2.55 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.83 +2.42 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.48 +2.25 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 37.09 +2.21 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 34.35 +1.59 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 32.16 +1.62 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 30.18 +1.62 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.72 +2.15 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.66 +1.78 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 24.85 +1.60 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.34 +1.52 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.97 +1.51 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.61 +1.35 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 19.36 +1.31 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 18.13 +1.06 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 17.00 +1.62 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 15.80 +0.92 36 0 4 0
TOTAL CALL 494 14,347 +120
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 126 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 82 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 76 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 36 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 31 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 254 0
30DEC25 192.50 P 0.00 0.00 0.00 0.02 -0.05 25 0 284 0
30DEC25 195.00 P 0.15 0.15 0.14 0.04 -0.11 24 2 294 -2
30DEC25 197.50 P 0.00 0.00 0.00 0.09 -0.20 24 0 262 0
30DEC25 200.00 P 0.40 0.40 0.23 0.19 -0.33 24 36 686 -28
30DEC25 205.00 P 0.84 0.86 0.53 0.66 -0.71 24 80 775 +80
30DEC25 210.00 P 2.03 2.39 1.35 1.74 -1.26 24 317 662 -55
30DEC25 215.00 P 4.66 4.67 2.86 3.78 -2.01 23 100 277 +65
30DEC25 220.00 P 0.00 0.00 0.00 7.04 -2.36 24 0 546 0
30DEC25 225.00 P 9.38 10.38 9.38 11.09 -2.63 24 360 453 +309
30DEC25 230.00 P 0.00 0.00 0.00 15.70 -2.75 24 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 20.60 -2.80 0 0 67 0
30DEC25 240.00 P 0.00 0.00 0.00 25.60 -2.80 0 0 48 -6
30DEC25 245.00 P 0.00 0.00 0.00 30.60 -2.80 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 35.60 -2.80 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 40.60 -2.80 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 45.60 -2.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 50.60 -2.80 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 55.60 -2.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 60.60 -2.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 65.60 -2.80 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 70.60 -2.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.60 -2.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.28 -0.15 29 0 59 0
29JAN26 182.50 P 0.00 0.00 0.00 0.40 -0.20 29 0 19 0
29JAN26 185.00 P 0.00 0.00 0.00 0.56 -0.26 29 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.77 -0.31 29 0 61 0
29JAN26 190.00 P 0.00 0.00 0.00 1.02 -0.42 29 0 109 0
29JAN26 192.50 P 0.00 0.00 0.00 1.36 -0.50 29 0 179 0
29JAN26 195.00 P 0.00 0.00 0.00 1.66 -0.68 29 0 216 0
29JAN26 197.50 P 2.53 2.53 2.11 2.12 -0.77 29 33 144 +16
29JAN26 200.00 P 2.80 2.87 2.41 2.68 -0.86 29 74 147 +53
29JAN26 205.00 P 0.00 0.00 0.00 4.08 -1.12 29 0 122 0
29JAN26 210.00 P 6.44 6.44 6.44 5.89 -1.53 28 15 238 +15
29JAN26 215.00 P 0.00 0.00 0.00 8.19 -1.93 28 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 11.04 -2.06 28 0 117 0
29JAN26 225.00 P 13.31 13.31 13.31 14.56 -2.04 29 8 197 0
29JAN26 230.00 P 0.00 0.00 0.00 18.23 -2.24 29 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.25 -2.41 29 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 26.55 -2.54 29 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 31.09 -2.64 29 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 35.80 -2.71 29 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 40.65 -3.02 29 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 45.60 -3.11 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 50.60 -3.11 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 55.60 -3.11 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.60 -3.11 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.60 -3.11 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.60 -2.99 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.47 -0.33 33 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 1.82 -0.35 33 0 16 0
26FEB26 185.00 P 0.00 0.00 0.00 2.10 -0.54 33 0 46 0
26FEB26 187.50 P 0.00 0.00 0.00 2.55 -0.52 33 0 21 0
26FEB26 190.00 P 2.90 2.90 2.90 2.97 -0.68 32 1 60 +1
26FEB26 192.50 P 0.00 0.00 0.00 3.53 -0.73 32 0 61 0
26FEB26 195.00 P 0.00 0.00 0.00 4.14 -0.81 32 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 4.82 -0.90 32 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 5.59 -0.99 32 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 7.34 -1.20 32 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.39 -1.44 32 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 11.81 -1.82 32 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 14.50 -2.24 32 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 17.82 -1.88 32 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.36 -1.88 33 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.98 -2.07 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.85 -2.21 33 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.97 -2.29 33 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 37.25 -2.41 33 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.18 -3.28 30 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 45.68 -3.37 27 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 50.98 -2.79 33 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.77 -2.94 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 178 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 0.00 35 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.31 -0.06 34 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.39 -0.08 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.51 -0.08 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.63 -0.10 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.78 -0.13 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 0.96 -0.14 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.16 -0.20 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.42 -0.20 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.68 -0.26 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.01 -0.29 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.38 -0.29 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.76 -0.40 34 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.31 -0.45 35 0 36 0
30MAR26 182.50 P 0.00 0.00 0.00 3.69 -0.65 34 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.28 -0.64 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.87 -0.71 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.42 -0.88 34 0 36 0
30MAR26 192.50 P 0.00 0.00 0.00 6.17 -0.92 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 6.95 -1.00 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 7.74 -1.15 34 0 67 0
30MAR26 200.00 P 9.00 9.00 9.00 8.69 -1.17 34 10 79 +10
30MAR26 205.00 P 0.00 0.00 0.00 10.78 -1.27 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 12.93 -1.59 33 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 15.79 -1.56 34 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.54 -1.86 34 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 21.70 -1.65 34 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 25.05 -1.76 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.57 -2.73 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.27 -2.99 34 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.12 -3.22 34 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.22 -3.37 35 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.36 -3.62 35 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.63 -3.84 34 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 53.10 -3.37 35 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 57.53 -4.23 34 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 62.09 -3.55 34 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 66.32 -3.69 32 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.98 -3.37 31 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.46 -2.64 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.98 -2.90 34 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.82 -2.86 34 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.70 -0.19 36 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 1.92 -0.24 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.19 -0.31 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.53 -0.34 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.90 -0.35 35 0 19 0
29JUN26 162.50 P 0.00 0.00 0.00 3.28 -0.39 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.70 -0.47 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.20 -0.47 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.70 -0.48 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.21 -0.60 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.84 -0.63 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.49 -0.63 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.32 -0.74 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.07 -0.84 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.82 -0.93 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.54 -1.07 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.39 -0.99 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.30 -1.04 35 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.14 -1.20 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 13.22 -1.16 35 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 14.05 -1.45 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.49 -1.57 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.04 -1.45 35 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 22.25 -1.08 36 0 57 0
29JUN26 220.00 P 0.00 0.00 0.00 24.38 -1.91 35 0 45 0
29JUN26 225.00 P 0.00 0.00 0.00 27.58 -1.67 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 30.92 -1.90 36 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 34.22 -2.33 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.57 -2.63 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 41.23 -2.73 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 45.00 -3.12 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 49.25 -2.91 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.92 -3.37 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 57.38 -2.71 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 61.25 -3.10 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 65.46 -3.93 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.78 -4.03 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.18 -3.34 36 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.62 -3.40 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.15 -3.43 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.78 -3.40 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.85 -0.61 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 11.72 -0.60 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.59 -0.63 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.49 -0.78 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.48 -0.85 36 0 8 0
29SEP26 192.50 P 15.40 15.40 15.40 15.12 -1.26 36 3 27 0
29SEP26 195.00 P 0.00 0.00 0.00 16.34 -1.11 36 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 17.60 -0.97 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 18.38 -1.45 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 21.10 -1.26 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.60 -1.33 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.36 -1.33 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.04 -1.61 36 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 32.22 -1.67 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.23 -2.00 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.68 -1.91 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.92 -2.17 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.98 -1.83 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.11 -2.44 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.83 -2.55 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.69 -2.75 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.61 -2.83 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 64.60 -2.92 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.67 -2.99 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 72.82 -3.04 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.06 -3.06 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.97 -2.34 38 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.60 -0.68 36 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 15.59 -0.76 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.66 -0.75 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.72 -0.76 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.79 -0.77 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.87 -0.78 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.97 -0.95 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.23 -0.96 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 24.77 -0.97 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.34 -1.00 37 0 10 0
30DEC26 215.00 P 0.00 0.00 0.00 30.11 -1.18 37 0 4 0
30DEC26 220.00 P 0.00 0.00 0.00 33.06 -1.20 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.03 -1.23 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.14 -1.42 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.28 -1.65 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.47 -1.86 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.94 -1.94 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.50 -2.12 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.15 -2.23 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.88 -2.31 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.70 -2.48 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.59 -2.68 37 0 0 0
TOTAL PUT 1,039 19,690 +458
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$ 7.47
30DEC25 3.10 C 0.00 0.00 0.00 4.39 +0.25 252 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.19 +0.25 235 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.08 +0.26 199 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.98 +0.24 192 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.90 +0.28 229 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.80 +0.28 221 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.68 +0.26 172 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.60 +0.28 206 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.49 +0.27 183 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.38 +0.26 153 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.30 +0.28 185 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.19 +0.27 164 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.08 +0.26 136 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.98 +0.26 130 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.89 +0.27 145 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.78 +0.25 119 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.68 +0.26 114 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.59 +0.26 128 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.48 +0.25 104 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.23 +0.25 92 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.98 +0.25 81 0 120 -1
30DEC25 5.75 C 0.00 0.00 0.00 1.73 +0.25 70 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.47 +0.24 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.23 +0.24 49 0 23 0
30DEC25 6.50 C 0.99 0.99 0.99 0.99 +0.25 50 36 2,116 0
30DEC25 6.75 C 0.68 0.69 0.66 0.74 +0.23 38 38 1,001 -38
30DEC25 7.00 C 0.49 0.49 0.49 0.51 +0.18 35 5 672 -3
30DEC25 7.25 C 0.22 0.28 0.22 0.33 +0.14 38 100 579 +59
30DEC25 7.50 C 0.10 0.16 0.10 0.19 +0.09 38 56 314 +7
30DEC25 7.75 C 0.00 0.00 0.00 0.10 +0.06 39 0 219 0
30DEC25 8.00 C 0.03 0.03 0.03 0.04 +0.02 37 2 954 -2
30DEC25 8.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.69 +0.26 55 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.59 +0.25 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.48 +0.24 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.23 +0.24 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.99 +0.26 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 +0.21 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.52 +0.25 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.28 +0.24 40 0 0 0
29JAN26 6.50 C 1.03 1.03 1.03 1.05 +0.22 37 36 46 +36
29JAN26 6.75 C 0.73 0.87 0.73 0.84 +0.21 36 112 122 +73
29JAN26 7.00 C 0.00 0.00 0.00 0.65 +0.18 36 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.50 +0.16 37 0 151 0
29JAN26 7.50 C 0.32 0.32 0.32 0.37 +0.13 37 5 157 0
29JAN26 7.75 C 0.24 0.24 0.24 0.27 +0.10 37 2 60 +2
29JAN26 8.00 C 0.17 0.18 0.17 0.20 +0.09 38 3 1,790 +3
29JAN26 8.25 C 0.13 0.13 0.13 0.14 +0.06 39 3 143 -3
29JAN26 8.50 C 0.10 0.10 0.10 0.09 +0.04 38 500 579 +500
29JAN26 8.75 C 0.00 0.00 0.00 0.06 +0.03 38 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 +0.02 40 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.69 +0.26 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.59 +0.22 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.50 +0.26 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.24 +0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 +0.25 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 +0.25 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.57 +0.25 42 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.34 +0.24 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.13 +0.19 38 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.94 +0.18 37 0 75 0
26FEB26 7.00 C 0.79 0.79 0.79 0.77 +0.16 37 15 362 +15
26FEB26 7.25 C 0.00 0.00 0.00 0.63 +0.14 38 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.51 +0.12 38 0 108 0
26FEB26 7.75 C 0.41 0.41 0.41 0.41 +0.11 39 1 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.26 +0.07 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.20 +0.06 40 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.15 +0.05 40 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.98 +0.24 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.80 +0.27 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.68 +0.25 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.51 +0.27 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.38 +0.26 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.19 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.08 +0.23 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.98 +0.24 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.89 +0.25 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.79 +0.24 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 +0.22 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 +0.24 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 +0.22 30 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 +0.23 38 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.82 +0.21 37 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 +0.20 38 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.41 +0.19 38 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 +0.18 38 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 +0.17 39 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.15 40 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 +0.14 40 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.66 +0.13 41 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.55 +0.11 41 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 +0.09 41 0 175 0
30MAR26 8.25 C 0.00 0.00 0.00 0.39 +0.08 41 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 +0.06 41 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 +0.06 42 0 33 0
30MAR26 9.00 C 0.22 0.22 0.22 0.23 +0.06 43 10 62 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR26 11.00 C 0.07 0.07 0.07 0.04 +0.01 43 20 20 +20
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.90 +0.25 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.68 +0.22 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.60 +0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.40 +0.22 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.30 +0.22 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.20 +0.21 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.12 +0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.03 +0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.94 +0.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.85 +0.22 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 +0.22 31 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.21 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.20 31 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 +0.21 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 +0.18 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.19 37 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 +0.17 38 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 +0.18 39 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 +0.18 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.30 +0.14 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.20 42 0 90 0
29JUN26 7.25 C 0.97 0.97 0.97 1.07 +0.18 42 15 21 -15
29JUN26 7.50 C 0.00 0.00 0.00 0.92 +0.13 40 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.82 +0.13 41 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.72 +0.11 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 +0.11 41 2 2 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.56 +0.09 41 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.50 +0.09 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.44 +0.07 41 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.06 41 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 +0.06 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 +0.23 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 +0.22 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.77 +0.22 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.21 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.21 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.20 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 +0.20 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 +0.19 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 +0.19 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.18 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.17 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 +0.15 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.14 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 +0.13 41 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 +0.13 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 +0.12 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.88 +0.11 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 +0.10 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 +0.10 42 0 15 0
29SEP26 9.00 C 0.62 0.62 0.62 0.66 +0.09 42 15 30 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 +0.08 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 +0.08 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 +0.07 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.06 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.95 +0.22 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.87 +0.22 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.22 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 +0.21 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.20 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.13 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.19 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 +0.18 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.17 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 +0.17 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 +0.15 44 0 0 0
30DEC26 7.25 C 1.41 1.41 1.41 1.54 +0.19 44 6 6 0
30DEC26 7.50 C 1.34 1.34 1.34 1.39 +0.14 43 15 15 +15
30DEC26 7.75 C 1.24 1.24 1.24 1.29 +0.14 43 15 15 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.20 +0.13 43 0 1 0
30DEC26 8.25 C 1.03 1.03 1.03 1.11 +0.12 43 15 16 +15
30DEC26 8.50 C 0.96 0.96 0.96 1.03 +0.11 43 15 20 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.10 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.10 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 +0.07 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.11 44 0 0 0
TOTAL CALL 1,042 17,671 +740
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 233 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 225 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 218 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 210 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 203 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 196 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 189 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 183 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 176 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 152 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,110 0
30DEC25 6.75 P 0.03 0.03 0.02 0.02 -0.02 42 45 960 -1
30DEC25 7.00 P 0.03 0.03 0.03 0.04 -0.06 38 26 1,655 -10
30DEC25 7.25 P 0.10 0.10 0.07 0.12 -0.11 42 13 240 +12
30DEC25 7.50 P 0.20 0.20 0.18 0.21 -0.15 38 15 174 +15
30DEC25 7.75 P 0.00 0.00 0.00 0.36 -0.23 36 0 129 0
30DEC25 8.00 P 0.00 0.00 0.00 0.56 -0.23 36 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 0.78 -0.28 0 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.03 -0.25 0 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.28 -0.26 0 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.53 -0.27 0 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.78 -0.27 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.03 -0.27 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.53 -0.27 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.03 -0.27 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 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 284 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 763 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 -0.05 38 0 426 0
29JAN26 7.00 P 0.19 0.19 0.19 0.17 -0.08 37 140 312 +140
29JAN26 7.25 P 0.29 0.29 0.29 0.26 -0.11 37 160 334 +138
29JAN26 7.50 P 0.41 0.41 0.41 0.40 -0.12 39 38 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.53 -0.16 38 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.71 -0.18 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.91 -0.20 40 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.12 -0.22 41 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.20 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.58 -0.23 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 -0.26 45 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.05 -0.25 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.30 -0.25 51 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.54 -0.26 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.04 -0.27 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.55 -0.27 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.05 -0.25 74 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.04 40 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 173 0
26FEB26 6.75 P 0.00 0.00 0.00 0.21 -0.07 40 0 149 0
26FEB26 7.00 P 0.30 0.31 0.30 0.30 -0.08 41 113 463 -75
26FEB26 7.25 P 0.41 0.41 0.39 0.40 -0.11 40 6 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.53 -0.13 41 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.68 -0.14 41 0 70 0
26FEB26 8.00 P 0.88 0.88 0.88 0.84 -0.17 41 10 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.02 -0.19 42 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 -0.17 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.43 -0.21 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 -0.23 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.88 -0.22 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.07 -0.23 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.34 -0.26 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.57 -0.23 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 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 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 -0.03 42 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 69 0
30MAR26 6.25 P 0.21 0.21 0.21 0.17 -0.05 42 4 64 0
30MAR26 6.50 P 0.26 0.26 0.26 0.24 -0.07 42 3 50 +3
30MAR26 6.75 P 0.36 0.36 0.36 0.33 -0.07 43 40 93 +40
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.09 43 0 757 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 -0.11 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.12 43 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 -0.14 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.15 44 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 -0.16 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.18 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.53 -0.19 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 -0.19 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 -0.20 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 -0.20 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.21 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.65 -0.20 51 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.20 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.59 -0.23 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.07 -0.23 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 42 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 43 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.03 42 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 -0.04 42 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 208 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 -0.06 42 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 -0.07 43 0 98 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 -0.08 43 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.09 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 -0.10 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 -0.12 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.13 43 0 0 0
29JUN26 8.00 P 1.27 1.27 1.25 1.20 -0.13 44 30 30 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.15 43 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 -0.16 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.16 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.18 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.17 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.19 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.18 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.19 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 -0.19 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 -0.19 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 -0.20 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 43 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.02 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.03 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.04 44 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.04 44 0 45 0
29SEP26 6.00 P 0.48 0.48 0.48 0.42 -0.05 44 52 110 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.06 44 0 125 0
29SEP26 6.50 P 0.68 0.68 0.68 0.60 -0.08 44 8 72 +8
29SEP26 6.75 P 0.79 0.79 0.79 0.71 -0.09 44 9 33 +9
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.10 44 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.10 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.11 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.11 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 -0.13 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.13 45 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.14 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.16 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.16 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.17 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.18 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.18 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.19 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 -0.18 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 -0.19 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 -0.20 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.03 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.04 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.06 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 84 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 -0.09 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.10 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.10 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.12 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.12 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.12 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 -0.13 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.14 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.15 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.16 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 -0.16 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.17 47 0 0 0
TOTAL PUT 712 28,034 +294
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$ 43.22
30DEC25 24.00 C 0.00 0.00 0.00 19.24 -0.16 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.24 -0.16 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.24 -0.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.25 -0.15 96 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.25 -0.18 87 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.25 -0.16 78 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.25 -0.16 69 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.25 -0.30 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.25 -0.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.25 -0.31 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.25 -0.20 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.25 -0.18 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.26 -0.25 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.27 -0.17 34 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.30 -0.13 34 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.28 -0.17 24 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.30 -0.26 20 0 138 0
30DEC25 42.00 C 0.00 0.00 0.00 1.48 -0.23 22 0 292 0
30DEC25 43.00 C 0.86 0.86 0.86 0.83 -0.18 23 15 324 +15
30DEC25 44.00 C 0.00 0.00 0.00 0.42 -0.14 24 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.18 -0.10 24 0 210 0
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.06 24 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.28 -0.29 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.30 -0.51 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.34 -0.09 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.53 -0.03 53 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.36 -0.17 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.41 -0.16 35 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.48 -0.15 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.38 -0.36 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.71 -0.02 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.87 -0.19 35 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.26 -0.01 39 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.42 -0.15 35 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.88 -0.08 37 0 56 0
29JAN26 43.00 C 2.31 2.31 2.31 2.26 -0.14 35 7 98 -7
29JAN26 44.00 C 1.80 1.86 1.80 1.85 -0.08 36 21 75 -6
29JAN26 45.00 C 1.39 1.51 1.39 1.48 -0.07 37 35 23 -20
29JAN26 46.00 C 1.17 1.17 1.17 1.14 -0.07 37 15 48 -15
29JAN26 47.00 C 0.00 0.00 0.00 0.87 -0.10 37 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.35 -0.06 36 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.55 -0.02 50 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.58 -0.23 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.47 -0.17 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.53 -0.03 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.60 -0.12 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.70 -0.40 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.82 +0.06 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.77 -0.36 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.00 -0.32 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.42 -0.15 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.75 -0.09 37 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.06 -0.32 36 0 49 0
26FEB26 42.00 C 3.47 3.47 3.47 3.51 -0.13 36 15 50 +15
26FEB26 43.00 C 0.00 0.00 0.00 2.99 -0.13 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.54 -0.12 37 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.15 -0.10 37 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.79 -0.06 37 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 1.24 -0.10 37 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.02 -0.08 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.82 -0.07 37 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.42 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.44 -0.22 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.49 -0.21 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.52 -0.43 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.50 -0.47 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.60 -0.16 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.68 -0.43 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.70 -0.17 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.05 +0.05 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.12 +0.04 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.62 -0.46 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.14 -0.34 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.31 +0.08 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.52 -0.17 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.58 -0.08 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.07 -0.14 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.39 -0.03 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.66 -0.40 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.38 -0.04 39 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.70 -0.11 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.24 -0.11 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.87 -0.08 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.50 -0.08 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.18 -0.06 38 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.89 -0.10 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.65 -0.06 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.41 -0.06 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.94 -0.05 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.67 -0.21 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.76 -0.18 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.83 -0.18 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.88 -0.23 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.95 -0.27 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.13 -0.26 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.28 -0.18 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.42 -0.37 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.59 -0.17 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.85 -0.17 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.11 -0.13 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.40 -0.12 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.66 -0.17 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.99 -0.18 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.17 -0.39 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.81 -0.11 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.25 -0.13 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.75 -0.11 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.29 -0.09 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.84 -0.09 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.42 -0.14 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.05 -0.12 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.70 -0.12 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.40 -0.10 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.11 -0.09 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.87 -0.06 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.28 -0.03 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.73 -0.07 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.33 -0.02 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.23 -0.22 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 -0.21 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.63 -0.17 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.79 -0.18 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.03 -0.13 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.24 -0.20 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.54 -0.12 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.82 -0.14 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.14 -0.29 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.34 -0.32 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.69 -0.23 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.08 -0.51 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.69 -0.25 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.13 -0.26 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.50 -0.35 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.95 -0.30 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.70 -0.09 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.27 -0.09 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.87 -0.13 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.49 -0.08 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.13 -0.13 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.81 -0.08 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.50 -0.08 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.21 -0.11 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.60 -0.06 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.04 -0.08 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.56 -0.04 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.74 -0.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 -0.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.54 -0.21 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.77 -0.25 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.22 -0.19 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.58 -0.18 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.91 -0.16 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.30 -0.17 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.72 -0.11 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -0.13 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.59 -0.16 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.12 -0.12 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.56 -0.16 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.12 -0.13 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.75 -0.23 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.51 -0.07 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.09 -0.09 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -0.07 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.37 -0.06 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.04 -0.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.72 -0.05 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.40 -0.07 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 -0.07 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.03 -0.14 42 0 0 0
TOTAL CALL 108 3,111 -18
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 35.00 P 0.02 0.02 0.02 0.01 0.00 51 5 84 -5
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 93 0
30DEC25 42.00 P 0.35 0.35 0.35 0.25 -0.04 23 9 108 +9
30DEC25 43.00 P 0.66 0.66 0.66 0.58 -0.04 23 6 148 0
30DEC25 44.00 P 1.36 1.36 1.36 1.18 -0.02 24 6 80 0
30DEC25 45.00 P 0.00 0.00 0.00 1.98 +0.09 27 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 2.90 +0.14 31 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.87 +0.15 35 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.83 +0.17 38 0 0 -12
30DEC25 49.00 P 0.00 0.00 0.00 5.86 +0.22 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.86 +0.22 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.36 +0.22 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.86 +0.22 79 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.36 +0.22 91 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.86 +0.22 101 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.36 +0.21 111 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.86 +0.22 121 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 0.01 -0.01 36 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 0.00 37 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 16 0
29JAN26 36.00 P 0.21 0.21 0.21 0.14 -0.01 36 7 76 0
29JAN26 37.00 P 0.32 0.32 0.30 0.23 -0.01 36 16 53 -15
29JAN26 38.00 P 0.46 0.46 0.46 0.36 -0.02 36 23 71 -23
29JAN26 39.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 97 0
29JAN26 40.00 P 0.00 0.00 0.00 0.80 -0.01 37 0 37 0
29JAN26 41.00 P 0.00 0.00 0.00 1.12 +0.02 37 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.51 +0.03 37 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.96 +0.07 37 0 15 0
29JAN26 44.00 P 2.50 2.58 2.50 2.48 0.00 36 28 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.15 +0.08 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.86 +0.12 38 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.63 +0.13 39 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.44 +0.16 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.28 +0.15 40 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.16 +0.17 41 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.61 +0.28 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.03 +0.29 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.36 +0.22 51 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.86 +0.22 57 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.36 +0.21 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.86 +0.22 68 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 0.04 -0.01 37 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 0.00 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
26FEB26 36.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.76 0.00 37 0 0 0
26FEB26 39.00 P 1.05 1.05 1.05 1.02 -0.01 37 15 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.33 0.00 37 0 30 0
26FEB26 41.00 P 1.69 1.71 1.67 1.67 +0.04 37 45 30 -15
26FEB26 42.00 P 0.00 0.00 0.00 2.12 +0.08 37 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.57 +0.03 37 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.10 +0.02 37 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.71 +0.06 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.25 -0.10 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.16 +0.04 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.91 +0.11 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.42 -0.08 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.53 +0.10 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.69 +0.10 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.03 +0.13 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.36 +0.20 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.17 +0.53 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.73 +0.58 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.23 +0.59 69 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 0.00 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 0.00 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.97 +0.02 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.55 +0.02 38 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.90 +0.03 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.26 +0.03 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.70 +0.05 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.23 +0.07 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.77 +0.07 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.31 +0.04 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.01 +0.08 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.65 +0.28 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.39 +0.29 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.16 +0.39 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.59 -0.23 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.05 +0.14 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.22 +0.13 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.60 +0.20 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.17 +0.32 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.73 +0.57 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.23 +0.59 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 +0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.60 +0.04 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.89 +0.05 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.24 +0.05 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.59 +0.05 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.02 +0.06 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 +0.05 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.85 +0.06 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.33 +0.07 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.85 +0.07 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.42 +0.12 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.01 +0.13 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.63 +0.10 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.28 +0.15 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.95 +0.06 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.66 +0.13 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.40 +0.10 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.33 +0.18 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.36 +0.16 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.45 +0.13 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.67 +0.18 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.90 +0.11 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.23 +0.17 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 +0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.34 +0.02 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.59 +0.08 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.51 +0.03 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.87 +0.04 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.25 +0.05 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 +0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.13 +0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.57 +0.06 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +0.06 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.52 +0.06 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.06 +0.08 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.61 +0.06 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.23 +0.10 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.84 +0.13 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.48 +0.14 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.14 +0.11 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.82 +0.12 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.33 -0.10 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.16 -0.11 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +0.02 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.33 +0.16 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.44 +0.13 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.67 +0.23 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.78 +0.14 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 +0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 +0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 +0.03 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 +0.02 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.26 +0.03 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.03 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 +0.03 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.53 +0.04 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.98 +0.06 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.49 +0.11 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.01 +0.15 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.53 +0.16 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.07 +0.18 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.63 +0.18 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.11 +0.08 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.72 +0.08 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.42 +0.16 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.20 +0.25 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.88 +0.27 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.58 +0.20 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.36 +0.17 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.19 +0.10 44 0 0 0
TOTAL PUT 160 2,269 -61
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$ 65.45
19DEC25 42.00 C 0.00 0.00 0.00 23.45 +0.25 0 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 22.45 +0.25 0 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 21.45 +0.25 0 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 20.45 +0.25 0 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 19.45 +0.25 0 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 18.45 +0.25 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.45 +0.25 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.45 +0.24 0 0 0 -3
19DEC25 57.50 C 7.78 7.78 7.78 7.95 +0.24 0 200 0 0
19DEC25 60.00 C 4.70 5.35 4.70 5.45 +0.24 0 40 0 -47
19DEC25 62.50 C 2.27 3.00 2.27 2.95 +0.20 0 50 0 -904
19DEC25 65.00 C 0.30 0.70 0.20 0.45 -0.12 0 1,011 2,339 -167
19DEC25 67.50 C 0.03 0.03 0.01 0.00 -0.12 0 102 922 +5
19DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 199 0
19DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
19DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
19DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 43.00 C 0.00 0.00 0.00 22.50 +0.28 153 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 21.65 +0.43 191 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 20.78 +0.56 202 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 19.61 +0.39 164 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.62 +0.40 158 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.62 +0.39 149 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.62 +0.39 141 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.53 +0.30 113 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 13.11 +0.35 110 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.56 +0.33 83 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 8.09 +0.34 69 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.79 +0.50 66 0 0 0
24DEC25 62.50 C 2.79 2.95 2.79 3.22 +0.37 39 8 8 +8
24DEC25 65.00 C 0.72 1.15 0.69 0.99 -0.04 23 194 706 +46
24DEC25 67.50 C 0.11 0.20 0.11 0.26 -0.10 30 1,123 637 +4
24DEC25 70.00 C 0.03 0.03 0.03 0.07 -0.10 36 24 300 0
24DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 25.00 C 40.42 40.43 40.42 40.47 -0.28 0 900 946 0
30DEC25 26.00 C 0.00 0.00 0.00 39.61 +0.38 259 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.48 +0.13 168 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.48 +0.25 158 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.92 +0.69 285 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.48 +0.25 136 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.48 +0.25 120 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.48 +0.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.76 +0.53 223 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.48 +0.24 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.48 +0.24 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.48 +0.24 0 0 0 0
30DEC25 37.00 C 28.54 28.54 28.54 28.49 +0.28 112 15 15 +15
30DEC25 38.00 C 0.00 0.00 0.00 27.49 -0.29 105 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.63 -0.16 155 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.49 -0.29 90 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.49 -0.29 81 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.49 +0.25 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 22.50 +0.28 90 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 21.65 -0.13 125 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 20.78 -0.02 134 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 19.61 +0.39 107 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 18.62 +0.37 103 0 3,159 0
30DEC25 48.00 C 0.00 0.00 0.00 17.62 +0.39 97 0 2,157 0
30DEC25 49.00 C 0.00 0.00 0.00 16.62 +0.36 92 0 833 0
30DEC25 50.00 C 15.34 15.34 15.34 15.53 +0.27 70 100 6,320 0
30DEC25 52.50 C 0.00 0.00 0.00 13.11 +0.34 71 0 2,847 0
30DEC25 55.00 C 10.54 10.75 10.30 10.56 +0.26 52 342 10,693 -342
30DEC25 57.50 C 7.80 7.97 7.72 8.09 +0.29 44 886 17,066 -821
30DEC25 60.00 C 4.91 5.80 4.88 5.79 +0.48 43 1,125 23,839 -831
30DEC25 62.50 C 2.50 3.35 2.50 3.22 +0.12 25 276 6,567 -179
30DEC25 65.00 C 1.16 1.44 0.85 1.20 -0.07 20 3,083 21,952 +305
30DEC25 67.50 C 0.30 0.42 0.30 0.42 -0.06 25 738 6,694 +248
30DEC25 70.00 C 0.08 0.09 0.07 0.16 -0.03 29 231 26,181 0
30DEC25 72.50 C 0.05 0.05 0.05 0.07 -0.03 33 201 3,861 +200
30DEC25 75.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 2,841 0
30DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 26.63 -0.16 67 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.49 -0.29 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.49 -0.29 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.51 +0.16 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.50 +0.22 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.90 +0.12 73 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.78 -0.02 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.61 +0.32 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.62 +0.30 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.77 +0.36 52 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.86 +0.51 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.93 +0.57 54 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 13.15 +0.35 27 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 10.70 -0.16 27 0 1,011 0
29JAN26 57.50 C 0.00 0.00 0.00 8.32 +0.12 26 0 8,566 0
29JAN26 60.00 C 6.13 6.13 6.13 5.99 -0.08 23 3 3,122 -3
29JAN26 62.50 C 3.86 4.30 3.86 4.03 +0.01 24 14 1,419 0
29JAN26 65.00 C 2.25 2.71 2.20 2.50 -0.02 24 495 6,570 -98
29JAN26 67.50 C 1.68 1.68 1.45 1.51 -0.02 25 345 2,920 +124
29JAN26 70.00 C 0.82 0.92 0.81 0.89 -0.02 27 333 5,220 +121
29JAN26 72.50 C 0.53 0.57 0.48 0.51 -0.02 28 427 3,963 +234
29JAN26 75.00 C 0.29 0.29 0.28 0.29 -0.02 29 221 3,791 -149
29JAN26 77.50 C 0.19 0.19 0.17 0.17 -0.01 30 75 1,335 +25
29JAN26 80.00 C 0.12 0.12 0.12 0.11 0.00 32 60 1,210 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 0.00 33 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 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 25.80 +0.02 57 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.61 -0.17 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.60 +0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.66 +0.21 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.90 +0.12 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.78 -0.02 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.61 +0.14 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.09 +0.22 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.77 +0.35 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.86 +0.26 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.93 +0.48 37 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.25 +0.22 0 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 10.87 +0.01 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.45 -0.45 20 0 838 0
26FEB26 60.00 C 6.36 6.36 6.36 6.44 -0.37 23 3 1,797 -3
26FEB26 62.50 C 0.00 0.00 0.00 4.70 +0.04 24 0 1,064 0
26FEB26 65.00 C 0.00 0.00 0.00 3.25 +0.03 24 2 1,756 +2
26FEB26 67.50 C 2.35 2.35 2.15 2.22 0.00 25 356 1,346 -135
26FEB26 70.00 C 0.00 0.00 0.00 1.49 0.00 26 0 2,560 0
26FEB26 72.50 C 0.00 0.00 0.00 0.98 -0.03 27 0 1,094 0
26FEB26 75.00 C 0.67 0.67 0.67 0.65 -0.02 28 170 707 -170
26FEB26 77.50 C 0.41 0.41 0.41 0.44 0.00 29 170 448 -170
26FEB26 80.00 C 0.00 0.00 0.00 0.29 0.00 30 0 247 0
26FEB26 82.50 C 0.00 0.00 0.00 0.19 0.00 30 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.13 0.00 31 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 0.00 32 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 0.00 33 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 0.00 33 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.56 -0.19 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 39.61 -0.36 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 38.83 +0.39 83 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.75 +0.36 70 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.92 +0.58 83 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.73 +0.33 57 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.63 -0.01 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 33.65 -0.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.76 +0.29 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.66 +0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.89 +0.25 60 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.90 +0.60 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.74 +0.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.77 -0.01 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.79 0.00 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.83 +0.05 40 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 24.75 -0.03 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.83 +0.39 33 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 22.77 +0.15 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.90 +0.12 36 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 20.78 -0.02 0 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 19.80 -0.14 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.45 +0.37 48 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 17.86 +0.19 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.15 +0.28 36 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 15.93 +0.12 24 0 5,681 0
30MAR26 52.50 C 13.18 13.18 13.18 13.57 -0.26 26 2 5,297 -2
30MAR26 55.00 C 11.11 11.50 11.11 11.28 -0.35 26 11 16,960 0
30MAR26 57.50 C 0.00 0.00 0.00 8.94 -0.47 23 0 9,723 0
30MAR26 60.00 C 7.20 7.20 7.20 7.23 +0.13 26 1 13,362 0
30MAR26 62.50 C 0.00 0.00 0.00 5.53 +0.04 26 0 8,878 0
30MAR26 65.00 C 3.89 4.35 3.89 4.18 +0.05 26 152 21,395 0
30MAR26 67.50 C 0.00 0.00 0.00 3.07 -0.03 27 0 8,600 0
30MAR26 70.00 C 2.25 2.37 2.25 2.32 0.00 28 4 14,367 0
30MAR26 72.50 C 1.78 1.78 1.78 1.71 +0.06 28 165 3,853 0
30MAR26 75.00 C 1.29 1.29 1.29 1.26 +0.10 29 2 3,293 0
30MAR26 77.50 C 0.00 0.00 0.00 0.92 +0.12 30 0 7,253 0
30MAR26 80.00 C 0.00 0.00 0.00 0.66 +0.11 30 0 4,142 0
30MAR26 82.50 C 0.00 0.00 0.00 0.48 +0.11 31 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.34 +0.09 31 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.25 +0.08 32 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 126 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.10 +0.05 33 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 32.05 +0.34 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.89 +0.18 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.40 +0.96 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.96 +0.22 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.93 +0.15 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.99 -0.03 37 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.02 +0.24 36 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.41 +0.59 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.05 -0.24 34 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.10 +0.37 34 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.14 +0.36 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.45 +0.34 40 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.87 -0.67 0 0 3 0
29JUN26 47.00 C 19.25 19.25 19.25 19.45 -0.06 36 1 316 0
29JUN26 48.00 C 0.00 0.00 0.00 17.91 -0.71 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.15 -0.39 24 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.86 +0.57 36 0 34,570 0
29JUN26 52.50 C 14.25 14.28 14.24 14.35 +0.52 31 126 1,580 +109
29JUN26 55.00 C 12.18 12.18 12.18 11.97 -0.40 27 3 9,347 +3
29JUN26 57.50 C 0.00 0.00 0.00 10.30 -0.09 29 0 753 0
29JUN26 60.00 C 0.00 0.00 0.00 8.12 -0.48 26 0 9,314 0
29JUN26 62.50 C 0.00 0.00 0.00 6.82 +0.07 28 0 19,412 0
29JUN26 65.00 C 0.00 0.00 0.00 5.53 +0.04 28 2 22,642 0
29JUN26 67.50 C 4.20 4.20 4.20 4.47 +0.11 28 1 599 +1
29JUN26 70.00 C 0.00 0.00 0.00 3.60 +0.22 29 0 1,243 0
29JUN26 72.50 C 0.00 0.00 0.00 2.90 +0.32 29 0 229 0
29JUN26 75.00 C 2.42 2.42 2.37 2.35 +0.42 30 16 6,428 +16
29JUN26 77.50 C 0.00 0.00 0.00 1.92 +0.50 30 0 1,622 0
29JUN26 80.00 C 0.00 0.00 0.00 1.55 +0.52 31 0 1,170 0
29JUN26 82.50 C 1.29 1.29 1.29 1.28 +0.54 31 8 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 1.05 +0.52 32 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.88 +0.52 32 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.73 +0.48 33 0 271 0
29JUN26 92.50 C 0.00 0.00 0.00 0.62 +0.46 33 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 0.52 +0.41 34 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 27.02 0.00 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.02 -0.08 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.41 +0.59 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.16 -0.13 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.17 +0.11 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.14 +0.07 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.45 +0.02 35 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.65 +0.11 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.45 -0.06 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.47 -0.15 30 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.60 +0.06 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.86 +0.21 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.59 +0.43 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.48 +0.11 28 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 10.79 -0.29 28 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.08 -0.40 27 0 2,507 0
29SEP26 62.50 C 0.00 0.00 0.00 7.69 +0.08 28 0 1,305 0
29SEP26 65.00 C 0.00 0.00 0.00 6.49 +0.06 28 0 2,617 0
29SEP26 67.50 C 0.00 0.00 0.00 5.49 +0.07 28 0 4,988 0
29SEP26 70.00 C 0.00 0.00 0.00 4.66 +0.05 29 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 3.99 +0.06 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.39 +0.04 29 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.93 +0.06 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.51 +0.05 30 0 553 0
29SEP26 82.50 C 2.07 2.07 2.07 2.18 +0.06 31 10 544 +10
29SEP26 85.00 C 0.00 0.00 0.00 1.87 +0.03 31 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.66 +0.07 32 0 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.42 +0.03 32 0 421 0
29SEP26 92.50 C 1.27 1.27 1.22 1.26 +0.01 33 215 600 +150
29SEP26 95.00 C 0.00 0.00 0.00 1.11 +0.07 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.41 +0.56 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.16 -0.13 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.17 +0.11 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.29 +0.17 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.45 +0.02 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.65 +0.11 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.45 -0.06 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.05 +0.43 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.80 +0.15 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.86 +0.21 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.93 -0.05 27 0 15 0
30DEC26 55.00 C 13.10 13.10 13.10 13.12 +0.12 27 1 4 +1
30DEC26 57.50 C 0.00 0.00 0.00 11.29 -0.20 26 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 9.99 +0.23 27 0 35 0
30DEC26 62.50 C 0.00 0.00 0.00 8.60 +0.15 27 0 1,150 0
30DEC26 65.00 C 7.20 7.20 7.20 7.47 +0.11 27 10 67 +6
30DEC26 67.50 C 0.00 0.00 0.00 6.43 +0.06 27 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 5.68 +0.10 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 4.99 +0.11 29 0 1,016 0
30DEC26 75.00 C 0.00 0.00 0.00 4.42 +0.15 29 0 3,038 0
30DEC26 77.50 C 0.00 0.00 0.00 3.90 +0.16 30 0 1,028 0
30DEC26 80.00 C 0.00 0.00 0.00 3.48 +0.20 30 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 3.07 +0.19 31 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.77 +0.20 31 0 50 0
30DEC26 87.50 C 0.00 0.00 0.00 2.47 +0.22 32 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 2.23 +0.23 32 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 2.03 +0.20 33 0 101 0
30DEC26 95.00 C 1.57 1.57 1.57 1.83 +0.26 33 8 12 +8
TOTAL CALL 14,061 501,531 -2,383
19DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
19DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
19DEC25 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 55 1,193 -55
19DEC25 62.50 P 0.01 0.01 0.01 0.00 -0.04 0 74 986 -26
19DEC25 65.00 P 0.41 0.48 0.03 0.00 -0.37 0 680 798 +255
19DEC25 67.50 P 2.45 2.45 2.35 2.05 -0.35 0 12 0 -26
19DEC25 70.00 P 0.00 0.00 0.00 4.55 -0.34 0 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 7.05 -0.33 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.55 -0.33 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.05 -0.33 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.55 -0.32 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.05 -0.32 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 19.55 -0.32 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.05 -0.32 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.55 -0.32 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.05 -0.32 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 29.55 -0.32 0 0 0 0
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 125 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.02 123 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.03 121 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.05 +0.04 117 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.06 +0.05 114 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.07 +0.06 98 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.09 +0.08 84 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.11 +0.10 68 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.15 +0.10 54 0 523 0
24DEC25 62.50 P 0.13 0.13 0.07 0.23 +0.03 38 141 752 +88
24DEC25 65.00 P 0.69 0.69 0.45 0.52 -0.24 24 569 714 +480
24DEC25 67.50 P 2.59 2.59 2.59 2.29 -0.31 30 4 4 0
24DEC25 70.00 P 0.00 0.00 0.00 4.70 -0.25 44 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.21 -0.17 62 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.55 -0.59 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.19 -0.51 88 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 14.55 -0.72 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.05 -0.33 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.69 -0.68 125 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.20 -0.75 138 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.70 -0.17 148 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 27.05 -0.32 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 29.70 -0.18 168 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 198 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 191 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 183 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 176 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 143 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.02 83 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.03 82 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 +0.04 79 0 8,978 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 +0.05 77 0 19,655 0
30DEC25 52.50 P 0.01 0.01 0.01 0.07 +0.05 66 9 13,228 -9
30DEC25 55.00 P 0.03 0.03 0.03 0.09 +0.06 56 100 15,546 -100
30DEC25 57.50 P 0.04 0.04 0.04 0.11 +0.04 46 1,123 11,551 -201
30DEC25 60.00 P 0.07 0.07 0.05 0.15 -0.02 36 153 8,811 -37
30DEC25 62.50 P 0.26 0.26 0.15 0.23 -0.16 26 666 3,373 +625
30DEC25 65.00 P 1.08 1.20 0.71 0.75 -0.26 21 1,859 4,614 +1,494
30DEC25 67.50 P 3.00 3.00 2.40 2.41 -0.31 24 7 35 +7
30DEC25 70.00 P 4.72 4.72 4.72 4.72 -0.37 32 1 22 -1
30DEC25 72.50 P 0.00 0.00 0.00 7.21 -0.24 43 0 135 0
30DEC25 75.00 P 0.00 0.00 0.00 9.56 -0.58 38 0 295 0
30DEC25 77.50 P 0.00 0.00 0.00 12.30 -0.40 68 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.55 -0.72 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.18 -0.20 77 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.69 -0.68 86 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.22 -0.73 96 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.87 0.00 116 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.21 -0.79 110 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.70 -0.18 116 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3,040 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 1,649 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 9,563 0
29JAN26 52.50 P 0.07 0.07 0.07 0.07 +0.01 34 200 4,362 +172
29JAN26 55.00 P 0.13 0.14 0.12 0.09 -0.05 29 42 7,148 +30
29JAN26 57.50 P 0.28 0.28 0.22 0.17 -0.13 26 72 2,096 +34
29JAN26 60.00 P 0.57 0.57 0.46 0.45 -0.17 26 560 4,616 +490
29JAN26 62.50 P 1.20 1.22 1.00 1.00 -0.19 26 118 4,331 +77
29JAN26 65.00 P 2.33 2.33 1.90 1.97 -0.21 26 139 1,216 +49
29JAN26 67.50 P 0.00 0.00 0.00 3.46 -0.25 27 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 5.33 -0.15 28 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 7.48 -0.33 30 0 192 0
29JAN26 75.00 P 0.00 0.00 0.00 9.78 -0.36 32 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 12.30 -0.40 38 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.56 -0.71 32 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 17.18 -0.20 44 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.69 -0.68 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.22 -0.73 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.87 -0.25 63 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.21 -0.79 61 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.70 -0.18 65 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 37 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 34 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 0.00 33 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 688 0
26FEB26 50.00 P 0.11 0.11 0.11 0.06 -0.02 31 6 1,802 +6
26FEB26 52.50 P 0.17 0.17 0.17 0.07 -0.09 26 135 1,388 +135
26FEB26 55.00 P 0.27 0.27 0.26 0.19 -0.12 26 10 3,161 +4
26FEB26 57.50 P 0.47 0.47 0.47 0.43 -0.15 26 10 2,508 0
26FEB26 60.00 P 0.90 0.90 0.84 0.85 -0.18 26 31 1,017 +8
26FEB26 62.50 P 1.63 1.63 1.53 1.53 -0.16 26 50 553 +35
26FEB26 65.00 P 2.56 2.68 2.56 2.61 -0.18 26 222 934 +194
26FEB26 67.50 P 3.98 4.18 3.98 4.04 -0.23 26 150 466 +150
26FEB26 70.00 P 0.00 0.00 0.00 5.82 -0.24 27 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 7.84 -0.18 29 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 9.98 -0.32 29 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.46 -0.24 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.05 -0.22 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.19 -0.19 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.69 -0.68 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.22 -0.73 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.87 -0.25 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.21 -0.79 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.70 -0.44 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 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 44 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.00 0.00 0.00 0.01 0.00 32 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 4,094 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.07 27 0 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.08 27 0 4,546 0
30MAR26 50.00 P 0.25 0.25 0.25 0.08 -0.10 27 3 45,715 +3
30MAR26 52.50 P 0.00 0.00 0.00 0.19 -0.16 27 0 16,452 0
30MAR26 55.00 P 0.55 0.56 0.55 0.41 -0.18 27 50 11,687 -5
30MAR26 57.50 P 0.95 0.95 0.90 0.80 -0.18 27 3 4,579 +1
30MAR26 60.00 P 1.42 1.42 1.42 1.39 -0.17 27 8 10,141 0
30MAR26 62.50 P 2.18 2.18 2.18 2.21 -0.16 27 10 1,000 +10
30MAR26 65.00 P 3.29 3.34 3.29 3.33 -0.19 27 1,758 7,413 +1,752
30MAR26 67.50 P 0.00 0.00 0.00 4.76 -0.21 28 0 226 0
30MAR26 70.00 P 0.00 0.00 0.00 6.33 -0.29 27 0 275 0
30MAR26 72.50 P 0.00 0.00 0.00 8.42 +0.26 30 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.62 +0.21 32 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.46 -0.24 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.05 -0.34 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.19 -0.19 31 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.70 -0.67 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.22 -0.73 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.29 +0.17 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.30 -0.70 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.70 -0.44 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 754 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.07 29 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.08 29 0 1,007 0
29JUN26 43.00 P 0.32 0.32 0.32 0.12 -0.09 29 15 1,007 0
29JUN26 44.00 P 0.36 0.36 0.36 0.15 -0.12 29 15 861 +15
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.13 29 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 -0.14 29 0 19,507 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.17 29 0 431 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.16 29 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.52 -0.16 29 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.64 -0.16 29 0 2,056 0
29JUN26 52.50 P 0.00 0.00 0.00 1.04 -0.17 29 0 2,201 0
29JUN26 55.00 P 1.61 1.61 1.46 1.49 -0.25 28 11 3,592 -3
29JUN26 57.50 P 2.10 2.10 2.10 2.17 -0.25 28 2 5,903 +2
29JUN26 60.00 P 0.00 0.00 0.00 3.02 -0.24 27 0 4,599 0
29JUN26 62.50 P 3.87 3.87 3.87 4.06 -0.22 27 2 600 0
29JUN26 65.00 P 0.00 0.00 0.00 5.28 -0.19 27 0 651 0
29JUN26 67.50 P 7.00 7.00 7.00 6.79 -0.14 27 3 45 0
29JUN26 70.00 P 0.00 0.00 0.00 8.47 +0.07 27 0 72 0
29JUN26 72.50 P 0.00 0.00 0.00 10.77 +0.45 30 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 12.11 +0.15 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.87 +0.64 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.51 +0.40 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.33 +0.97 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.82 -0.80 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.83 -0.53 19 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 25.66 -0.24 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.00 -0.16 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.82 +0.21 36 0 0 0
29SEP26 39.00 P 0.39 0.39 0.39 0.09 -0.04 28 15 511 +15
29SEP26 40.00 P 0.42 0.43 0.42 0.12 -0.06 28 60 812 -30
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.10 28 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 -0.10 28 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.13 28 0 4,268 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.13 28 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 -0.16 28 0 748 0
29SEP26 48.00 P 1.09 1.09 1.09 0.76 -0.16 28 170 1,079 0
29SEP26 49.00 P 0.00 0.00 0.00 0.91 -0.17 28 0 967 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 -0.19 28 0 5,355 0
29SEP26 52.50 P 1.75 1.75 1.75 1.62 -0.17 28 3 1,232 +3
29SEP26 55.00 P 2.42 2.42 2.42 2.31 -0.15 29 2 2,427 -2
29SEP26 57.50 P 3.22 3.22 3.22 3.15 -0.09 29 1 835 -1
29SEP26 60.00 P 4.05 4.26 4.05 4.15 -0.08 29 52 356 +40
29SEP26 62.50 P 5.70 5.70 5.70 5.33 -0.12 29 3 63 0
29SEP26 65.00 P 6.83 6.83 6.83 6.68 -0.12 29 155 500 0
29SEP26 67.50 P 0.00 0.00 0.00 8.21 -0.13 30 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.89 -0.16 30 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 11.76 +0.14 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.66 +0.05 31 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.65 -0.14 32 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.66 -0.55 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.60 -0.23 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.01 -0.11 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.22 -0.13 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.43 -0.08 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.68 -0.19 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.04 -0.50 34 0 0 0
30DEC26 41.00 P 0.67 0.67 0.67 0.31 +0.03 28 1 65 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 +0.04 28 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.83 +0.03 28 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 366 0
30DEC26 48.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 319 0
30DEC26 49.00 P 0.00 0.00 0.00 1.34 +0.03 28 0 583 0
30DEC26 50.00 P 1.79 1.79 1.77 1.54 +0.02 28 4 525 0
30DEC26 52.50 P 0.00 0.00 0.00 2.16 +0.01 28 0 448 0
30DEC26 55.00 P 2.90 2.90 2.90 2.93 -0.01 28 18 218 +18
30DEC26 57.50 P 3.98 3.98 3.87 3.83 -0.04 29 238 384 +185
30DEC26 60.00 P 4.75 4.93 4.75 4.86 -0.08 29 44 109 +44
30DEC26 62.50 P 0.00 0.00 0.00 6.09 -0.10 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 7.44 -0.15 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 8.91 -0.18 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.66 -0.11 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 12.41 -0.17 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.36 -0.04 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.26 -0.05 31 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 18.53 +0.08 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.36 -0.37 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.49 +0.11 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.66 -0.02 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.84 -0.18 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.13 -0.11 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.42 -0.12 34 0 0 0
TOTAL PUT 9,844 511,757 +5,926
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$ 8.09
30DEC25 3.90 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.26 +0.05 195 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.16 +0.05 189 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.85 -0.01 110 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.66 +0.05 157 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.35 -0.01 87 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.10 -0.07 77 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.85 -0.01 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.64 +0.03 91 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.35 -0.01 48 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.13 +0.03 62 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.84 -0.02 0 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.60 -0.01 22 0 28,302 0
30DEC25 7.75 C 0.31 0.32 0.31 0.36 -0.01 19 100 19,947 -100
30DEC25 8.00 C 0.14 0.14 0.14 0.17 0.00 20 321 6,692 0
30DEC25 8.25 C 0.03 0.05 0.03 0.05 -0.01 19 488 7,062 -61
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 4,565 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,667 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.51 -0.01 70 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.41 -0.01 66 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.31 -0.01 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.26 +0.04 97 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.16 +0.04 93 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.86 0.00 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.66 +0.04 77 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.64 +0.02 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.37 -0.01 27 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.13 0.00 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.88 -0.04 21 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.68 +0.01 25 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.46 -0.02 21 0 411 0
29JAN26 8.00 C 0.28 0.29 0.28 0.29 -0.02 21 118 1,399 0
29JAN26 8.25 C 0.00 0.00 0.00 0.18 -0.01 21 0 3,627 0
29JAN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 3,478 0
29JAN26 8.75 C 0.06 0.06 0.06 0.05 -0.02 21 10 1,537 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5,011 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 0.00 0.00 0.01 0.00 29 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.16 +0.03 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.66 +0.04 56 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.64 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.14 -0.04 18 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 -0.02 20 0 2 0
26FEB26 8.00 C 0.35 0.35 0.35 0.37 -0.02 21 174 455 +174
26FEB26 8.25 C 0.25 0.26 0.24 0.25 -0.02 21 583 641 +430
26FEB26 8.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 534 0
26FEB26 8.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 1,933 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 3,135 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,015 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.89 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.26 +0.02 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.16 +0.03 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.66 +0.01 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.89 -0.03 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.67 +0.02 26 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 -0.05 14 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.18 -0.03 20 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.96 -0.04 20 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.02 24 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 0.00 23 0 9,077 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 17,345 0
30MAR26 8.25 C 0.35 0.35 0.33 0.34 -0.02 22 90 18,192 -30
30MAR26 8.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 2,725 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.02 23 0 4,227 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 4,845 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 1,701 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 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 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.66 -0.01 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.24 +0.05 33 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.94 -0.02 18 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.71 -0.06 20 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 +0.01 21 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.28 -0.07 22 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 +0.02 25 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 +0.01 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.03 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.03 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 -0.02 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.02 23 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 1,620 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 1,292 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.02 23 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 3.53 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 +0.05 29 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.02 20 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.72 -0.05 20 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 -0.02 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.33 -0.03 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.04 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 -0.03 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.02 24 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 -0.03 24 0 2,945 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.03 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.03 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 6,545 0
29SEP26 9.25 C 0.29 0.29 0.26 0.31 -0.03 25 2 5,015 0
29SEP26 9.50 C 0.21 0.21 0.21 0.26 -0.02 25 1 633 +1
29SEP26 9.75 C 0.18 0.18 0.18 0.21 -0.03 25 1 37 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.24 +0.04 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.02 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 -0.02 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 -0.03 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 -0.03 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.03 23 0 25 0
30DEC26 8.00 C 0.73 0.73 0.73 0.82 -0.03 23 15 30 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.03 24 0 41 0
30DEC26 8.50 C 0.53 0.53 0.53 0.62 -0.02 24 3 101 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.03 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 10.00 C 0.21 0.21 0.21 0.24 -0.02 24 40 40 +40
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 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 1,946 314,140 +473
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 170 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 164 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 26,570 0
30DEC25 7.75 P 0.03 0.03 0.02 0.02 0.00 22 5,153 13,800 +1,314
30DEC25 8.00 P 0.07 0.07 0.07 0.07 -0.01 20 100 4,667 0
30DEC25 8.25 P 0.00 0.00 0.00 0.21 0.00 20 0 8,263 0
30DEC25 8.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 4,533 0
30DEC25 8.75 P 0.00 0.00 0.00 0.68 +0.01 35 0 2,023 0
30DEC25 9.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 2,705 0
30DEC25 9.25 P 0.00 0.00 0.00 1.19 +0.01 57 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.45 +0.01 69 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.70 0.00 78 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.94 -0.02 80 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.45 -0.02 99 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.95 -0.02 113 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.45 -0.01 125 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.95 +0.02 136 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.45 0.00 147 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.95 -0.01 157 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.45 -0.02 167 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.95 0.00 177 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 23 400 1,090 +229
29JAN26 7.50 P 0.06 0.06 0.06 0.05 0.00 23 300 2,525 0
29JAN26 7.75 P 0.11 0.11 0.09 0.10 -0.01 22 426 2,704 +123
29JAN26 8.00 P 0.20 0.22 0.19 0.19 -0.01 22 106 1,661 -6
29JAN26 8.25 P 0.33 0.33 0.33 0.32 -0.01 22 100 3,082 0
29JAN26 8.50 P 0.00 0.00 0.00 0.48 -0.02 21 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 0.00 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.94 +0.03 27 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.19 0.00 32 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.45 +0.01 38 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.70 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.94 -0.02 45 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.45 -0.02 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.95 -0.04 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.45 -0.03 68 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.95 -0.03 75 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.45 0.00 81 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.95 -0.01 86 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.45 -0.02 92 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.95 0.00 97 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 49 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 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 0.00 22 0 782 0
26FEB26 7.75 P 0.16 0.16 0.15 0.15 -0.01 22 388 1,474 +358
26FEB26 8.00 P 0.28 0.28 0.25 0.24 -0.02 21 831 1,970 -269
26FEB26 8.25 P 0.41 0.41 0.41 0.38 -0.01 22 2 1,472 +2
26FEB26 8.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 2,165 0
26FEB26 8.75 P 0.77 0.77 0.76 0.75 +0.02 24 4 885 -2
26FEB26 9.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 0.00 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.45 +0.01 31 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.70 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.45 -0.02 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.95 -0.04 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.45 -0.03 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.95 -0.03 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.45 -0.04 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.95 -0.01 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.45 -0.03 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.95 -0.02 78 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 55 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 48 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,807 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.06 0.06 0.06 0.05 0.00 23 179 12,736 +30
30MAR26 7.25 P 0.10 0.10 0.10 0.08 -0.01 22 40 24,089 +40
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 11,429 0
30MAR26 7.75 P 0.23 0.24 0.23 0.22 -0.01 23 545 6,817 -60
30MAR26 8.00 P 0.34 0.34 0.34 0.32 -0.01 23 35 4,211 0
30MAR26 8.25 P 0.00 0.00 0.00 0.45 -0.02 23 0 2,954 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.02 23 0 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.80 0.00 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.95 -0.03 20 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.19 -0.01 22 0 710 0
30MAR26 9.50 P 0.00 0.00 0.00 1.45 -0.01 27 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.70 0.00 30 0 920 0
30MAR26 10.00 P 0.00 0.00 0.00 1.94 -0.02 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 -0.02 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 -0.04 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.45 -0.03 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.95 -0.03 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.45 -0.04 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.95 -0.01 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.45 -0.03 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.95 -0.02 67 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 0.00 24 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 24 0 2,980 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 1,720 0
29JUN26 7.25 P 0.27 0.27 0.27 0.24 -0.01 24 156 6,208 0
29JUN26 7.50 P 0.35 0.35 0.35 0.33 -0.01 24 3 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.01 24 0 3,639 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 1,575 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 -0.01 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 0.00 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 -0.04 23 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.02 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 -0.01 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 +0.01 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 0.00 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.12 +0.05 28 0 819 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 +0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.08 +0.04 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 +0.06 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.05 +0.05 39 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.53 +0.02 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.02 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.50 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.99 +0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 2,475 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.02 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.02 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.02 26 0 880 0
29SEP26 8.25 P 0.95 0.96 0.95 0.87 -0.02 26 90 888 +90
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.02 26 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.02 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 -0.02 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.20 -0.01 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.65 -0.01 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 0.00 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 +0.01 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 +0.01 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.09 +0.01 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 0.03 -0.01 25 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 0.07 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 24 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 25 0 55 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.01 25 0 44 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.01 25 0 35 0
30DEC26 8.00 P 0.87 0.87 0.87 0.78 -0.01 25 10 124 +10
30DEC26 8.25 P 1.01 1.01 1.01 0.92 -0.02 25 3 93 +3
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.01 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.11 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.60 +0.01 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.10 +0.01 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.61 +0.02 42 0 0 0
TOTAL PUT 8,871 381,455 +1,862
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$ 76.65
30DEC25 35.00 C 0.00 0.00 0.00 41.70 +5.46 168 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 40.74 +5.50 186 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 39.69 +5.45 139 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 38.69 +5.45 132 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.69 +5.45 124 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 36.73 +5.28 156 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.69 +5.49 105 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.69 +5.45 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 33.74 +5.53 143 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.69 +5.44 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.09 +5.84 187 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 30.69 +5.47 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.76 +5.55 128 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 28.77 +5.53 125 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 28.48 +6.23 188 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 26.76 +5.53 113 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 24.27 +5.54 103 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 21.78 +5.52 93 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 19.30 +5.51 85 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 16.71 +5.51 48 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 14.23 +5.22 50 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 11.79 +5.12 51 0 601 0
30DEC25 67.50 C 7.70 7.70 7.69 9.46 +4.88 52 52 601 -51
30DEC25 70.00 C 4.07 7.21 4.07 7.04 +4.15 44 247 951 -6
30DEC25 72.50 C 2.81 5.23 2.81 4.87 +3.12 41 338 3,126 -85
30DEC25 75.00 C 1.40 3.46 1.40 3.15 +2.19 41 1,707 1,593 +82
30DEC25 77.50 C 0.82 2.30 0.82 1.90 +1.43 42 488 511 -24
30DEC25 80.00 C 0.40 1.31 0.40 1.07 +0.86 43 1,155 5,641 -45
30DEC25 82.50 C 0.27 0.78 0.27 0.52 +0.43 42 514 2,852 +89
30DEC25 85.00 C 0.19 0.46 0.19 0.23 +0.19 42 446 3,620 +86
30DEC25 87.50 C 0.17 0.28 0.16 0.10 +0.08 43 110 2,558 +29
30DEC25 90.00 C 0.10 0.18 0.10 0.04 +0.03 43 355 3,051 +87
30DEC25 92.50 C 0.07 0.11 0.07 0.02 +0.01 45 330 3,885 +165
30DEC25 95.00 C 0.08 0.08 0.08 0.01 0.00 47 2 3,970 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,090 0
30DEC25 100.00 C 0.07 0.07 0.07 0.01 0.00 57 13 2,106 -5
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 874 0
30DEC25 105.00 C 0.02 0.02 0.02 0.01 0.00 66 50 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,251 0
30DEC25 110.00 C 0.02 0.02 0.02 0.01 0.00 74 45 4,716 0
30DEC25 112.50 C 0.10 0.10 0.10 0.01 0.00 79 6 1,201 -6
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 28.48 - 94 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 27.01 +5.57 69 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.48 +5.39 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 22.60 +5.93 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.12 +5.68 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.71 +4.42 0 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.87 +4.50 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.48 +4.20 42 0 0 0
29JAN26 67.50 C 11.00 11.00 11.00 10.88 +4.01 49 2 2 0
29JAN26 70.00 C 8.00 9.86 7.85 9.36 +3.90 53 15 81 +1
29JAN26 72.50 C 6.20 8.00 6.20 7.51 +3.20 50 48 462 +23
29JAN26 75.00 C 4.45 6.52 4.34 6.05 +2.63 49 185 364 +84
29JAN26 77.50 C 4.48 5.30 4.48 4.96 +2.35 51 63 200 +43
29JAN26 80.00 C 2.70 4.25 2.70 3.97 +2.01 51 96 492 +37
29JAN26 82.50 C 2.20 3.09 2.20 3.09 +1.64 51 24 235 -10
29JAN26 85.00 C 1.80 2.85 1.76 2.38 +1.32 51 554 530 +376
29JAN26 87.50 C 1.64 2.29 1.64 1.81 +1.05 50 137 1,987 +121
29JAN26 90.00 C 1.23 1.84 1.18 1.36 +0.82 50 548 1,304 +176
29JAN26 92.50 C 1.19 1.51 1.13 1.01 +0.63 50 41 589 -10
29JAN26 95.00 C 1.02 1.25 1.02 0.74 +0.47 50 156 469 +125
29JAN26 97.50 C 1.02 1.02 0.99 0.54 +0.36 50 3 141 +1
29JAN26 100.00 C 0.68 0.90 0.68 0.39 +0.26 50 219 2,464 +26
29JAN26 102.50 C 0.48 0.75 0.48 0.28 +0.19 50 136 168 -63
29JAN26 105.00 C 0.55 0.60 0.55 0.20 +0.14 50 45 1,049 0
29JAN26 107.50 C 0.55 0.55 0.55 0.14 +0.10 50 1 163 +1
29JAN26 110.00 C 0.35 0.48 0.35 0.10 +0.07 50 8 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.05 50 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 988 0
29JAN26 120.00 C 0.25 0.25 0.25 0.03 +0.02 52 5 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,232 0
26FEB26 49.00 C 0.00 0.00 0.00 28.48 - 69 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 27.01 +5.10 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.49 +5.10 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.60 +5.21 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.34 +4.96 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.07 +4.42 52 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.76 +4.58 48 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 13.68 +4.09 47 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.15 +3.74 50 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 10.39 +3.30 49 0 12 0
26FEB26 72.50 C 0.00 0.00 0.00 9.13 +3.16 51 0 53 0
26FEB26 75.00 C 6.58 7.60 6.58 7.87 +2.85 51 16 57 0
26FEB26 77.50 C 5.17 6.90 5.17 6.75 +2.55 52 27 38 +11
26FEB26 80.00 C 6.00 6.00 6.00 5.77 +2.33 52 2 27 -2
26FEB26 82.50 C 4.97 4.97 4.97 4.92 +2.12 53 4 90 0
26FEB26 85.00 C 0.00 0.00 0.00 4.11 +1.84 52 0 151 0
26FEB26 87.50 C 0.00 0.00 0.00 3.42 +1.60 52 0 184 0
26FEB26 90.00 C 2.57 3.05 2.57 2.83 +1.37 52 56 181 +31
26FEB26 92.50 C 0.00 0.00 0.00 2.33 +1.17 52 0 152 0
26FEB26 95.00 C 1.68 1.95 1.68 1.90 +0.98 52 125 298 +125
26FEB26 97.50 C 1.86 2.09 1.86 1.55 +0.82 52 8 142 +2
26FEB26 100.00 C 1.34 1.56 1.34 1.26 +0.69 52 65 1,224 +15
26FEB26 102.50 C 0.00 0.00 0.00 1.02 +0.57 52 0 22 0
26FEB26 105.00 C 1.10 1.10 1.10 0.82 +0.47 52 50 123 +50
26FEB26 107.50 C 1.25 1.25 1.25 0.66 +0.39 52 5 121 +5
26FEB26 110.00 C 0.00 0.00 0.00 0.53 +0.32 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.42 +0.26 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.34 +0.21 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.27 +0.17 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.21 +0.13 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.17 +0.11 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.13 +0.08 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.11 +0.07 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 36.90 +4.94 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.20 +5.74 62 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.46 +5.50 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.04 +5.44 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.10 +5.06 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.16 +5.61 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.38 +5.54 58 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 30.56 +5.23 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.77 +5.32 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.48 +5.06 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.48 +4.82 51 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.62 +5.04 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.43 +5.17 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.11 +4.52 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 19.40 +4.89 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.17 +4.40 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.64 +4.05 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.01 +3.75 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 12.51 +3.48 54 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 11.19 +3.25 55 0 379 0
30MAR26 75.00 C 0.00 0.00 0.00 9.88 +2.90 54 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 8.78 +2.64 55 0 524 0
30MAR26 80.00 C 0.00 0.00 0.00 7.81 +2.43 55 0 936 0
30MAR26 82.50 C 5.62 7.10 5.62 7.00 +2.35 56 15 705 -5
30MAR26 85.00 C 5.40 6.28 5.40 6.14 +2.13 56 63 71 +35
30MAR26 87.50 C 0.00 0.00 0.00 5.37 +1.91 56 0 132 0
30MAR26 90.00 C 4.24 4.53 4.24 4.69 +1.72 56 16 1,154 +15
30MAR26 92.50 C 0.00 0.00 0.00 4.08 +1.54 55 0 320 0
30MAR26 95.00 C 0.00 0.00 0.00 3.55 +1.38 55 0 493 0
30MAR26 97.50 C 3.03 3.72 3.03 3.08 +1.22 55 25 328 +10
30MAR26 100.00 C 2.65 3.10 2.65 2.66 +1.08 55 90 1,174 +50
30MAR26 102.50 C 2.98 2.98 2.98 2.30 +0.95 55 20 79 0
30MAR26 105.00 C 2.25 2.65 2.25 1.99 +0.85 55 12 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.71 +0.74 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.47 +0.65 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.27 +0.57 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.09 +0.52 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.93 +0.44 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.80 +0.39 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.69 +0.33 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.59 +0.30 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.49 +0.24 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.42 +0.21 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.36 +0.18 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.30 +0.15 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.26 +0.13 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.23 +0.12 55 0 971 0
29JUN26 48.00 C 29.00 29.00 29.00 31.08 +5.32 59 10 10 -5
29JUN26 49.00 C 0.00 0.00 0.00 30.39 +4.92 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.63 +5.28 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.63 +5.32 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.31 +4.67 55 0 1 0
29JUN26 57.50 C 22.10 22.10 22.10 23.44 +3.99 55 2 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.75 +3.96 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.15 +4.00 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.05 +4.34 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.13 +3.66 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.78 +3.11 54 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 14.67 +3.10 55 0 366 0
29JUN26 75.00 C 12.00 12.35 12.00 13.89 +3.26 57 4 227 0
29JUN26 77.50 C 0.00 0.00 0.00 12.81 +2.89 57 0 267 0
29JUN26 80.00 C 12.00 12.00 12.00 12.00 +2.86 58 8 2,221 +8
29JUN26 82.50 C 0.00 0.00 0.00 11.04 +2.70 58 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 10.23 +2.62 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.47 +2.52 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.71 +2.38 58 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 8.01 +2.24 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 7.35 +2.09 58 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.75 +1.96 58 0 995 0
29JUN26 100.00 C 6.25 6.25 6.25 6.20 +1.84 58 5 387 -5
29JUN26 102.50 C 0.00 0.00 0.00 5.69 +1.72 58 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.22 +1.61 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.79 +1.50 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.39 +1.40 57 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 4.03 +1.31 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.70 +1.22 57 0 194 0
29JUN26 117.50 C 0.00 0.00 0.00 3.39 +1.13 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.11 +1.06 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.85 +1.04 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.61 +0.96 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.40 +0.90 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.20 +0.83 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.02 +0.77 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.80 +0.66 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.70 +0.67 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.51 +0.57 57 0 230 0
29SEP26 49.00 C 0.00 0.00 0.00 32.16 - 60 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 31.23 +4.62 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.61 +4.61 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.93 +4.55 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.92 +4.52 57 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 24.30 +3.90 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.29 +4.45 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.95 +4.58 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.44 +3.73 58 0 0 0
29SEP26 70.00 C 19.39 19.39 19.39 18.94 +3.25 57 25 28 0
29SEP26 72.50 C 0.00 0.00 0.00 18.12 +3.47 58 0 0 0
29SEP26 75.00 C 15.98 15.98 15.98 17.12 +3.49 58 25 3,950 -25
29SEP26 77.50 C 0.00 0.00 0.00 16.12 +3.34 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 15.18 +3.19 58 0 2,513 0
29SEP26 82.50 C 0.00 0.00 0.00 14.31 +3.05 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 13.40 +2.72 58 0 95 0
29SEP26 87.50 C 12.50 12.50 12.50 12.64 +2.66 59 15 59 +15
29SEP26 90.00 C 11.05 11.05 11.05 11.94 +2.62 59 2 54 +2
29SEP26 92.50 C 0.00 0.00 0.00 11.28 +2.58 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.60 +2.47 59 0 41 0
29SEP26 97.50 C 0.00 0.00 0.00 9.95 +2.35 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.34 +2.24 59 0 1,505 0
29SEP26 102.50 C 0.00 0.00 0.00 8.77 +2.14 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.24 +2.04 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.74 +1.95 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.27 +1.85 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.83 +1.77 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.42 +1.68 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.03 +1.60 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.67 +1.53 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.33 +1.45 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.01 +1.38 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.71 +1.31 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.43 +1.25 58 0 630 0
30DEC26 49.00 C 0.00 0.00 0.00 33.83 - 61 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 33.23 +5.23 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.40 +4.89 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.83 +4.83 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.31 +4.79 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.68 +4.38 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.46 +4.32 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.21 +4.23 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.74 +3.86 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.58 +3.66 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.62 +3.52 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.70 +3.69 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.58 +3.40 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.81 +3.41 59 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.96 +3.30 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.16 +3.18 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.42 +3.08 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.69 +2.96 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.99 +2.79 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.29 +2.69 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.63 +2.59 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.00 +2.49 59 0 2 0
30DEC26 102.50 C 11.46 11.46 11.46 11.41 +2.41 59 1 3 +1
30DEC26 105.00 C 0.00 0.00 0.00 10.84 +2.31 59 0 14 0
30DEC26 107.50 C 9.14 9.14 9.14 10.31 +2.23 59 2 33 +2
TOTAL CALL 8,842 125,312 +1,580
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 155 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 1,356 0
30DEC25 62.50 P 0.06 0.06 0.04 0.01 -0.11 46 252 1,952 0
30DEC25 65.00 P 0.23 0.23 0.10 0.03 -0.32 44 76 2,098 -16
30DEC25 67.50 P 0.57 0.57 0.20 0.10 -0.72 43 127 2,368 -53
30DEC25 70.00 P 1.00 1.00 0.34 0.29 -1.34 43 568 3,790 -208
30DEC25 72.50 P 2.00 2.00 0.67 0.72 -2.23 42 719 2,936 -400
30DEC25 75.00 P 3.05 3.05 1.37 1.44 -3.30 41 952 1,888 +79
30DEC25 77.50 P 5.70 5.70 2.51 2.70 -3.97 42 476 5,160 +30
30DEC25 80.00 P 7.03 7.03 4.00 4.19 -4.76 39 124 3,391 -80
30DEC25 82.50 P 0.00 0.00 0.00 6.48 -4.98 47 1 5,232 0
30DEC25 85.00 P 12.50 12.50 11.50 8.70 -5.18 50 6 2,424 0
30DEC25 87.50 P 0.00 0.00 0.00 10.97 -5.44 48 0 1,494 0
30DEC25 90.00 P 16.49 16.50 16.49 13.47 -5.33 56 19 3,329 -8
30DEC25 92.50 P 15.90 15.90 15.90 15.85 -5.52 0 10 1,013 -10
30DEC25 95.00 P 0.00 0.00 0.00 18.35 -5.52 0 0 2,800 -270
30DEC25 97.50 P 0.00 0.00 0.00 20.85 -5.49 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 23.35 -5.45 0 0 53 0
30DEC25 102.50 P 0.00 0.00 0.00 25.97 -5.41 90 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.83 -5.02 120 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.85 -5.51 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.35 -6.23 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.91 -5.44 105 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.35 -5.49 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.88 -5.52 108 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.35 -5.45 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 46.28 -5.07 159 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 48.36 -5.44 115 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 50.86 -6.11 119 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 53.35 -5.50 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 55.85 -6.17 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 58.35 -6.02 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 60.85 -6.24 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 63.35 -5.52 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.05 51 0 82 0
29JAN26 52.50 P 0.21 0.21 0.21 0.05 -0.09 51 22 197 0
29JAN26 55.00 P 0.00 0.00 0.00 0.10 -0.18 50 0 111 0
29JAN26 57.50 P 0.46 0.46 0.46 0.20 -0.32 50 3 337 -3
29JAN26 60.00 P 0.69 0.69 0.66 0.36 -0.51 50 47 1,170 +32
29JAN26 62.50 P 0.90 0.90 0.75 0.62 -0.77 50 74 424 +60
29JAN26 65.00 P 1.49 1.49 1.01 1.01 -1.01 50 35 882 -6
29JAN26 67.50 P 2.06 2.06 1.50 1.50 -1.38 49 23 625 +9
29JAN26 70.00 P 3.00 3.00 2.11 2.21 -1.80 50 587 1,269 +432
29JAN26 72.50 P 4.27 4.27 3.08 3.09 -2.29 49 96 653 +45
29JAN26 75.00 P 4.27 4.31 4.06 4.18 -2.78 50 637 736 +491
29JAN26 77.50 P 6.58 6.58 5.30 5.40 -2.94 49 47 1,160 +16
29JAN26 80.00 P 7.45 7.45 6.95 7.00 -3.71 50 21 1,479 +21
29JAN26 82.50 P 0.00 0.00 0.00 8.85 -3.79 52 0 1,490 0
29JAN26 85.00 P 11.30 11.30 11.30 10.29 -4.75 48 1 1,188 -1
29JAN26 87.50 P 15.00 15.00 13.10 12.72 -4.46 54 29 233 +19
29JAN26 90.00 P 0.00 0.00 0.00 14.86 -4.78 56 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 17.09 -5.04 57 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 19.39 -4.87 59 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 21.62 -5.03 60 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 24.00 -5.67 61 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 26.40 -5.45 63 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.97 -5.15 69 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 30.86 -6.28 50 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 33.35 -6.28 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 36.53 -5.11 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.09 -4.76 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.51 -5.50 87 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.74 -5.15 83 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 46.28 -5.38 87 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.36 -5.53 68 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.86 -6.11 71 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 53.35 -6.18 0 0 64 0
29JAN26 132.50 P 0.00 0.00 0.00 55.85 -6.17 0 0 47 0
29JAN26 135.00 P 0.00 0.00 0.00 58.63 -5.74 95 0 64 0
29JAN26 137.50 P 0.00 0.00 0.00 61.40 -5.69 107 0 64 0
29JAN26 140.00 P 0.00 0.00 0.00 63.97 -5.10 112 0 47 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 - 52 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.15 -0.16 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.27 -0.25 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.45 -0.38 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.71 -0.55 52 0 286 0
26FEB26 60.00 P 1.38 1.38 1.38 1.07 -0.74 52 400 1,069 +400
26FEB26 62.50 P 1.67 1.67 1.67 1.50 -0.98 52 5 346 +5
26FEB26 65.00 P 2.58 2.58 2.55 2.13 -1.17 52 401 1,115 +401
26FEB26 67.50 P 3.45 3.45 2.69 2.72 -1.59 51 6 196 0
26FEB26 70.00 P 3.90 3.90 3.50 3.54 -1.95 51 6 108 +5
26FEB26 72.50 P 5.34 5.56 5.31 4.59 -2.24 51 100 343 +50
26FEB26 75.00 P 5.72 5.76 5.72 5.78 -2.62 51 60 476 +30
26FEB26 77.50 P 8.11 8.11 8.11 7.14 -2.74 51 15 649 0
26FEB26 80.00 P 0.00 0.00 0.00 8.69 -3.10 52 0 144 0
26FEB26 82.50 P 0.00 0.00 0.00 10.35 -3.56 53 0 282 0
26FEB26 85.00 P 0.00 0.00 0.00 12.20 -3.50 54 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 14.14 -3.68 55 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 16.14 -4.20 56 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 18.21 -4.35 57 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 20.37 -4.70 58 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.61 -4.04 59 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 24.89 -5.02 60 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 27.25 -4.60 62 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.30 -5.36 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.84 -5.30 64 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 34.00 -5.63 61 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 36.86 -5.02 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.18 -4.67 70 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 41.71 -5.30 73 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 43.74 -5.19 66 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 46.28 -5.40 70 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 49.07 -5.02 78 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 51.56 -5.41 80 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 53.86 -5.67 78 0 46 -15
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.06 56 0 158 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.07 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.09 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.12 55 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.14 55 0 27 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.17 55 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.20 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.24 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.28 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.32 55 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 -0.36 55 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 -0.50 55 0 516 0
30MAR26 55.00 P 1.54 1.54 1.54 1.14 -0.67 55 10 416 -10
30MAR26 57.50 P 0.00 0.00 0.00 1.57 -0.81 55 0 803 0
30MAR26 60.00 P 2.72 2.72 2.50 2.12 -0.97 55 220 943 -110
30MAR26 62.50 P 0.00 0.00 0.00 2.70 -1.21 55 0 1,018 0
30MAR26 65.00 P 4.03 4.03 4.03 3.40 -1.48 54 1 239 +1
30MAR26 67.50 P 0.00 0.00 0.00 4.23 -1.76 54 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 5.19 -2.06 54 0 3,043 0
30MAR26 72.50 P 6.40 6.40 6.40 6.40 -2.25 55 5 1,552 +5
30MAR26 75.00 P 8.93 8.93 8.93 7.58 -2.60 54 15 6,880 0
30MAR26 77.50 P 10.47 10.47 10.47 8.98 -2.78 55 11 503 +9
30MAR26 80.00 P 12.13 12.13 11.89 10.50 -3.08 55 16 1,958 +7
30MAR26 82.50 P 0.00 0.00 0.00 12.14 -3.37 55 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 13.88 -3.47 56 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.85 -3.50 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.77 -3.69 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.74 -3.83 59 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 21.78 -4.03 59 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.71 -4.36 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.06 -4.59 61 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 28.06 -4.59 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.22 -4.45 60 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.86 -4.46 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.84 -5.19 62 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.86 -5.24 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.86 -4.91 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.09 -4.92 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.20 -4.91 64 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 46.55 -5.13 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.31 -5.25 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.62 -5.35 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.86 -5.67 67 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.23 -5.79 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.89 -5.48 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.40 -5.69 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.97 -5.23 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.54 -0.52 57 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.72 -0.58 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 -0.63 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.46 -0.71 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.06 -0.82 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.67 -1.03 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.42 -1.19 57 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.25 -1.37 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.19 -1.55 56 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 7.22 -1.75 56 0 482 0
29JUN26 70.00 P 9.20 9.20 9.20 8.35 -2.09 56 1 410 -1
29JUN26 72.50 P 0.00 0.00 0.00 9.71 -2.15 56 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 11.05 -2.33 57 0 5,740 0
29JUN26 77.50 P 0.00 0.00 0.00 12.48 -2.50 57 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 14.04 -2.58 57 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 15.57 -3.11 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.25 -3.18 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.38 -2.80 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.15 -3.18 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.93 -3.52 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.84 -3.68 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 26.45 -3.78 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.48 -4.29 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.88 -4.01 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.60 -3.96 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.70 -4.66 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.28 -3.87 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.46 -4.20 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.66 -3.95 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.89 -3.99 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.70 -4.47 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.32 -3.78 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.44 -4.48 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.93 -4.37 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.12 -4.60 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.51 -4.60 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.81 -4.74 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.88 -5.22 62 0 0 0
29JUN26 140.00 P 64.64 64.64 64.50 64.19 -5.16 62 73 215 +73
29SEP26 49.00 P 0.00 0.00 0.00 3.09 - 58 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 3.34 -0.76 59 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 4.08 -0.79 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.81 -0.93 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.55 -1.13 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.45 -1.27 57 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 7.42 -1.42 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.47 -1.59 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.61 -1.75 57 0 15 0
29SEP26 70.00 P 11.02 11.02 11.02 10.84 -1.90 57 1 552 -1
29SEP26 72.50 P 12.79 12.79 12.79 12.12 -2.08 57 9 355 +9
29SEP26 75.00 P 14.98 14.98 14.98 13.50 -2.18 57 1 561 -1
29SEP26 77.50 P 0.00 0.00 0.00 14.97 -2.33 57 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 16.50 -2.48 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.20 -2.97 58 0 639 0
29SEP26 85.00 P 19.68 19.68 19.68 19.76 -2.91 58 1 476 +1
29SEP26 87.50 P 0.00 0.00 0.00 21.66 -2.87 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.45 -3.34 59 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.32 -3.43 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.27 -3.43 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.14 -3.02 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.09 -3.29 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.07 -3.28 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.20 -3.36 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.17 -3.25 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.28 -3.47 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.23 -4.07 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.09 -4.00 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.26 -4.09 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.71 -3.84 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.88 -3.94 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.32 -3.81 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.49 -3.96 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.79 -3.89 63 0 16 0
30DEC26 49.00 P 4.45 4.45 4.45 4.31 - 59 3 3 -
30DEC26 50.00 P 0.00 0.00 0.00 4.56 -0.83 58 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.33 -0.93 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.16 -1.05 58 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 7.08 -1.17 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.05 -1.31 58 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 9.11 -1.44 57 0 2 0
30DEC26 65.00 P 10.12 10.12 10.12 10.43 -1.39 58 50 50 +50
30DEC26 67.50 P 0.00 0.00 0.00 11.43 -1.73 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.70 -1.87 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.04 -2.03 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.46 -2.17 57 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 16.95 -2.30 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.49 -2.45 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.08 -2.67 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.76 -2.74 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.36 -2.93 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.11 -3.05 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.95 -3.11 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.73 -3.27 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.63 -3.34 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.53 -3.42 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 34.42 -3.68 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.40 -3.63 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.40 -3.71 59 0 0 0
TOTAL PUT 6,362 151,008 +1,087
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$ 14.32
30DEC25 3.56 C 0.00 0.00 0.00 10.76 +0.29 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.58 +0.22 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.41 +0.30 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.23 +0.30 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.05 +0.30 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.87 +0.29 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.69 +0.27 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.52 +0.30 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.34 +0.28 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.16 +0.29 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.99 +0.31 219 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.81 +0.30 211 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.64 +0.30 204 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.46 +0.30 197 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.28 +0.30 189 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.10 +0.24 183 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.92 +0.31 176 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.75 +0.29 170 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.57 +0.30 163 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.39 +0.30 157 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 272 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 179 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$ 14.32
30DEC25 4.20 C 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.04 +0.32 304 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.95 +0.33 320 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.82 +0.30 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.74 +0.32 287 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.53 +0.31 244 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.37 +0.35 313 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.12 +0.35 299 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.86 +0.34 275 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.58 +0.31 201 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.33 +0.27 191 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.17 +0.39 288 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.83 +0.31 173 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.58 +0.28 164 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.33 +0.20 155 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.11 +0.32 200 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.83 +0.24 139 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.58 +0.30 131 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.33 +0.30 124 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.08 +0.30 116 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.87 +0.34 164 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.58 +0.21 102 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.36 +0.26 141 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.11 +0.33 134 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.86 +0.33 127 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.58 +0.30 75 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.33 +0.30 67 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.83 +0.30 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.33 +0.30 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.83 +0.30 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.33 +0.29 0 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 1.86 +0.30 49 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.38 +0.22 43 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.97 +0.24 44 0 306 0
30DEC25 14.00 C 0.69 0.71 0.67 0.59 +0.15 40 60 356 +26
30DEC25 14.50 C 0.25 0.50 0.24 0.34 +0.09 41 136 655 -51
30DEC25 15.00 C 0.25 0.25 0.18 0.18 +0.06 42 47 1,018 +30
30DEC25 15.50 C 0.05 0.13 0.05 0.09 +0.03 43 22 304 -18
30DEC25 16.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 122 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.13 +0.28 68 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.86 +0.30 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.61 +0.30 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.33 +0.26 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.91 +0.22 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.39 +0.19 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.90 +0.22 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.41 +0.25 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.99 +0.12 38 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.67 +0.20 44 0 49 0
29JAN26 13.50 C 1.25 1.25 1.25 1.30 +0.17 42 1 258 -1
29JAN26 14.00 C 0.00 0.00 0.00 1.01 +0.13 42 0 395 0
29JAN26 14.50 C 0.69 0.99 0.69 0.78 +0.12 43 36 477 +31
29JAN26 15.00 C 0.57 0.76 0.57 0.60 +0.09 44 23 364 0
29JAN26 15.50 C 0.53 0.56 0.53 0.45 +0.07 45 28 211 +2
29JAN26 16.00 C 0.30 0.40 0.30 0.32 +0.05 45 37 191 -13
29JAN26 16.50 C 0.31 0.31 0.31 0.23 +0.04 45 15 81 -15
29JAN26 17.00 C 0.27 0.27 0.27 0.16 +0.03 45 10 734 +10
29JAN26 17.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 401 0
29JAN26 18.00 C 0.17 0.17 0.17 0.08 +0.02 46 45 222 +45
29JAN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 44 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.13 +0.28 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.94 +0.33 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.70 +0.37 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.44 +0.32 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.97 +0.28 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.56 +0.36 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.08 +0.34 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.64 +0.31 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.25 +0.27 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.87 +0.20 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.57 +0.19 44 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.30 +0.15 44 0 269 0
26FEB26 14.50 C 1.23 1.23 1.23 1.07 +0.14 44 2 259 0
26FEB26 15.00 C 1.00 1.03 1.00 0.87 +0.11 45 2 230 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 +0.11 46 0 110 0
26FEB26 16.00 C 0.57 0.67 0.57 0.59 +0.09 46 7 114 +6
26FEB26 16.50 C 0.00 0.00 0.00 0.47 +0.08 46 0 91 0
26FEB26 17.00 C 0.43 0.43 0.43 0.37 +0.07 46 200 230 +185
26FEB26 17.50 C 0.00 0.00 0.00 0.29 +0.06 46 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.22 +0.04 46 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.66 +0.28 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.56 +0.34 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.44 +0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.40 +0.34 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.12 +0.30 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.89 +0.31 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.65 +0.36 85 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.33 +0.26 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.17 +0.39 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.91 +0.33 76 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.66 +0.33 72 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.38 +0.25 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.12 +0.25 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.88 +0.29 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.62 +0.33 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.40 +0.25 48 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.16 +0.28 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.90 +0.32 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 +0.37 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 +0.27 57 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.94 +0.23 43 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.77 +0.41 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.49 +0.19 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.97 +0.20 38 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.56 +0.16 42 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.31 +0.35 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.80 +0.24 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 +0.11 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.21 +0.26 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.94 +0.15 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.62 +0.15 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.40 +0.14 47 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 +0.12 47 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 1.03 +0.10 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.89 +0.09 48 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.76 +0.09 49 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.53 +0.07 48 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.44 +0.06 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.37 +0.05 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 +0.05 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.56 +0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.50 +0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.40 +0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.91 +0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.65 +0.33 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.36 +0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.17 +0.37 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.91 +0.33 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.68 +0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.46 +0.28 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.18 +0.26 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.96 +0.25 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.66 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.47 +0.26 38 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.27 +0.25 45 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.04 +0.21 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.80 +0.16 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.58 +0.25 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.40 +0.28 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.17 +0.28 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 +0.26 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 +0.27 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.33 +0.21 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.97 +0.16 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 +0.20 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.20 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.01 +0.17 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 +0.22 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 +0.14 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 +0.13 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 +0.14 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.87 +0.13 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.13 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.54 +0.12 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.40 +0.11 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.27 +0.10 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 +0.10 51 0 3 0
29JUN26 18.00 C 1.19 1.19 1.19 1.03 +0.09 51 20 35 +20
29JUN26 18.50 C 0.00 0.00 0.00 0.93 +0.09 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 +0.08 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 +0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.66 +0.06 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.53 +0.05 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.69 +0.25 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 +0.28 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.28 +0.22 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 +0.19 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 +0.17 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 +0.18 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.14 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.80 +0.15 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.53 +0.11 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 +0.15 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 +0.18 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 +0.19 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 +0.16 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 +0.15 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 +0.15 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 +0.15 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 +0.13 52 0 0 0
29SEP26 17.00 C 1.85 1.85 1.85 1.85 +0.14 52 15 30 +15
29SEP26 17.50 C 0.00 0.00 0.00 1.70 +0.11 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.59 +0.11 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.48 +0.12 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.37 +0.11 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 +0.11 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.17 +0.13 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.00 +0.09 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.08 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.73 +0.07 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 +0.07 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 +0.06 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 +0.05 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.04 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.04 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.03 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.74 +0.19 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 +0.23 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 +0.24 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 +0.23 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 +0.20 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 +0.24 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 +0.22 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.97 +0.23 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 +0.20 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 +0.19 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.25 +0.14 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.09 +0.19 51 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.16 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 +0.15 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 +0.14 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 +0.14 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 +0.13 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 +0.13 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 +0.14 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.92 +0.15 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 +0.16 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 +0.16 53 0 10 0
TOTAL CALL 706 18,459 +272
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 294 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 268 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 254 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 232 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 212 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 177 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 169 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 161 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30DEC25 12.50 P 0.02 0.02 0.02 0.02 -0.02 46 42 370 +22
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 233 0
30DEC25 13.50 P 0.15 0.15 0.09 0.12 -0.10 42 31 626 +10
30DEC25 14.00 P 0.40 0.40 0.40 0.26 -0.18 41 10 1,389 0
30DEC25 14.50 P 0.41 0.54 0.40 0.53 -0.20 44 69 1,170 +20
30DEC25 15.00 P 0.70 0.70 0.70 0.87 -0.26 45 20 513 -20
30DEC25 15.50 P 1.10 1.10 1.10 1.28 -0.29 47 69 3,163 -69
30DEC25 16.00 P 0.00 0.00 0.00 1.76 -0.29 55 0 2,524 0
30DEC25 16.50 P 2.48 2.48 2.48 2.19 -0.30 45 38 178 -15
30DEC25 17.00 P 0.00 0.00 0.00 2.76 -0.22 75 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.21 -0.27 70 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.68 -0.31 0 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.18 -0.31 0 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.68 -0.30 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.18 -0.31 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.69 -0.29 92 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.82 -0.22 153 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.69 -0.29 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.74 -0.24 165 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.71 -0.35 159 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.82 -0.19 212 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.74 -0.27 193 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.68 -0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.77 -0.21 224 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.68 -0.30 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.68 -0.30 0 0 0 -783
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 -0.03 45 0 97 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 227 0
29JAN26 12.50 P 0.20 0.20 0.20 0.20 -0.07 45 20 218 +20
29JAN26 13.00 P 0.00 0.00 0.00 0.32 -0.09 45 0 285 0
29JAN26 13.50 P 0.00 0.00 0.00 0.48 -0.13 45 0 697 0
29JAN26 14.00 P 0.00 0.00 0.00 0.70 -0.15 46 0 100 0
29JAN26 14.50 P 0.99 0.99 0.85 0.95 -0.19 45 24 426 0
29JAN26 15.00 P 1.14 1.19 1.14 1.27 -0.13 46 56 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.62 -0.14 47 0 18 0
29JAN26 16.00 P 2.22 2.22 2.17 1.98 -0.15 46 45 110 +45
29JAN26 16.50 P 0.00 0.00 0.00 2.36 -0.34 44 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.88 -0.25 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.21 -0.38 39 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.78 -0.22 53 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.28 -0.21 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.77 -0.21 61 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.18 -0.31 0 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.69 -0.33 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.82 -0.22 82 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.82 -0.16 90 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.74 -0.39 84 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.74 -0.24 90 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.71 -0.35 89 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.82 -0.20 114 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
26FEB26 10.00 P 0.06 0.06 0.06 0.03 -0.02 45 10 25 +10
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.17 -0.04 46 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.39 -0.07 46 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.54 -0.09 46 0 76 0
26FEB26 13.50 P 0.00 0.00 0.00 0.73 -0.11 46 0 44 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 -0.13 46 0 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.23 -0.15 47 0 60 0
26FEB26 15.00 P 1.40 1.40 1.40 1.53 -0.19 47 15 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 -0.17 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.24 -0.22 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.35 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.05 -0.25 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.39 -0.31 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.79 -0.42 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.31 -0.37 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.77 -0.29 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.24 -0.34 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.70 -0.32 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.05 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.06 49 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.62 -0.07 49 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.80 -0.09 49 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 -0.11 48 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.25 -0.12 49 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.51 -0.15 48 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.83 -0.16 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 -0.17 50 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.51 -0.21 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.88 -0.22 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.25 -0.26 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.69 -0.24 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 -0.24 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.56 -0.25 54 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.01 -0.25 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.42 -0.16 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.95 -0.10 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.85 -0.26 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.82 -0.22 61 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.83 -0.30 66 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.74 -0.35 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.71 -0.35 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.82 -0.20 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.74 -0.27 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.72 -0.38 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.77 -0.21 83 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.71 -0.27 79 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.68 -0.43 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.04 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.05 51 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.06 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.07 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.08 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.09 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 -0.10 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 -0.11 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 -0.12 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.41 -0.13 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 -0.14 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 -0.14 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 -0.13 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.81 -0.14 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.19 -0.10 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 -0.21 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 -0.12 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 -0.20 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 -0.17 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.26 -0.19 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.15 -0.23 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 -0.19 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.91 -0.30 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.86 -0.28 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.86 -0.23 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.82 -0.22 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.75 -0.31 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.76 -0.34 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.77 -0.21 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.71 -0.32 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.74 -0.24 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.73 -0.38 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.03 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 -0.06 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.07 52 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 -0.09 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 -0.09 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 -0.10 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 -0.10 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 -0.12 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 -0.12 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.54 -0.12 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 -0.19 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 -0.15 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 -0.20 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 -0.19 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 -0.13 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.15 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 -0.21 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 -0.17 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.47 -0.13 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 -0.16 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.22 -0.15 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.12 -0.17 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.01 -0.28 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.92 -0.25 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.88 -0.21 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 -0.24 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.77 -0.29 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.72 -0.32 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.74 -0.32 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.73 -0.38 60 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.03 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.07 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.04 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.05 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 -0.06 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.62 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 -0.07 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 -0.08 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.09 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 -0.10 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.10 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.11 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 -0.11 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 -0.11 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.23 -0.14 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.13 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.99 -0.11 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 -0.14 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.71 -0.14 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.11 -0.14 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 -0.14 55 0 0 0
TOTAL PUT 449 19,285 -760
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$ 16.66
30DEC25 8.50 C 0.00 0.00 0.00 8.24 +0.23 221 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.92 +0.16 129 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.67 +0.16 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.42 +0.16 115 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.24 +0.23 188 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.00 +0.24 185 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.67 +0.16 93 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.17 +0.16 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.67 +0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.25 +0.24 135 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.67 +0.16 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.25 +0.24 109 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.67 +0.16 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.22 +0.21 76 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.17 +0.15 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.68 +0.16 29 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.18 +0.14 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.70 +0.09 18 0 105 0
30DEC25 16.50 C 0.34 0.34 0.34 0.35 +0.05 21 5 312 +5
30DEC25 17.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 270 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 0.00 23 0 240 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 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 80 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.25 +0.20 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.77 +0.22 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.30 +0.29 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.24 +0.20 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.73 +0.13 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.32 +0.11 22 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.97 +0.10 24 0 30 0
29JAN26 16.50 C 0.63 0.68 0.63 0.67 +0.07 25 50 67 +48
29JAN26 17.00 C 0.00 0.00 0.00 0.45 +0.06 25 0 24 0
29JAN26 17.50 C 0.00 0.00 0.00 0.28 +0.04 25 0 67 0
29JAN26 18.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 155 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 26 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.25 +0.17 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.77 +0.22 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.30 +0.25 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.71 +0.15 0 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.40 +0.26 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.92 +0.19 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.53 +0.16 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.16 +0.11 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.88 +0.09 25 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.65 +0.08 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.46 +0.05 26 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 41 0
26FEB26 18.50 C 0.00 0.00 0.00 0.23 +0.03 27 0 92 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.82 +0.23 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.55 +0.27 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 +0.18 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.00 +0.23 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.67 +0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.76 +0.22 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.26 +0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.35 +0.26 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.90 +0.35 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.32 +0.17 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.81 +0.14 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.41 +0.14 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.15 +0.25 30 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 +0.23 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.37 +0.10 26 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 1.12 +0.11 27 0 258 0
30MAR26 17.00 C 0.00 0.00 0.00 0.88 +0.09 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.70 +0.07 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.55 +0.06 28 0 159 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 +0.05 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 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 6.81 +0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.38 +0.17 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.83 +0.12 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.89 +0.18 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.40 +0.15 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 +0.13 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.49 +0.13 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.10 +0.13 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.73 +0.12 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 +0.05 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.16 +0.19 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.79 +0.10 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.53 +0.09 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.30 +0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.10 +0.07 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.92 +0.06 27 1 15 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.77 +0.04 27 0 5 0
29JUN26 19.00 C 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 +0.04 28 1 6 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 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 4.89 +0.12 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 +0.16 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 +0.06 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 +0.16 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.22 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 +0.08 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 +0.09 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 +0.09 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 +0.05 28 0 0 0
29SEP26 16.50 C 1.68 1.68 1.68 1.74 +0.08 28 17 34 +17
29SEP26 17.00 C 0.00 0.00 0.00 1.51 +0.09 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.32 +0.08 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 +0.07 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 +0.07 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.06 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.06 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 +0.05 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.04 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.99 +0.15 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +0.15 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.15 +0.14 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 +0.14 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.41 +0.13 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 +0.12 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.76 +0.12 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 +0.11 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.21 +0.11 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.10 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.08 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 +0.08 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.07 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
TOTAL CALL 74 7,148 +68
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 225 0
30DEC25 16.00 P 0.00 0.00 0.00 0.05 -0.06 22 0 253 0
30DEC25 16.50 P 0.00 0.00 0.00 0.19 -0.11 23 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 0.48 -0.15 24 0 354 0
30DEC25 17.50 P 0.99 0.99 0.99 0.89 -0.17 26 2 360 -2
30DEC25 18.00 P 0.00 0.00 0.00 1.38 -0.17 34 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.90 -0.16 47 0 89 0
30DEC25 19.00 P 0.00 0.00 0.00 2.41 -0.17 58 0 67 0
30DEC25 19.50 P 0.00 0.00 0.00 2.84 -0.24 0 0 0 -26
30DEC25 20.00 P 0.00 0.00 0.00 3.39 -0.20 69 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.40 -0.17 99 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.34 -0.23 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.34 -0.36 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.47 -0.06 163 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.47 -0.10 174 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.34 -0.23 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 119 0
29JAN26 15.50 P 0.16 0.16 0.16 0.15 -0.04 26 1 115 +1
29JAN26 16.00 P 0.00 0.00 0.00 0.28 -0.07 25 0 200 0
29JAN26 16.50 P 0.47 0.47 0.47 0.48 -0.09 26 5 145 0
29JAN26 17.00 P 0.00 0.00 0.00 0.75 -0.12 26 0 306 0
29JAN26 17.50 P 0.00 0.00 0.00 1.09 -0.14 26 0 127 0
29JAN26 18.00 P 0.00 0.00 0.00 1.41 -0.23 22 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.90 -0.19 26 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.42 -0.16 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.93 -0.16 38 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.39 -0.20 39 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.36 -0.27 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.45 -0.13 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.52 -0.05 74 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.34 -0.36 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.56 -0.01 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.55 -0.02 97 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.49 -0.08 96 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.34 -0.24 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.27 -0.06 26 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.43 -0.08 26 0 60 0
26FEB26 16.50 P 0.66 0.66 0.66 0.66 -0.08 27 1 161 +1
26FEB26 17.00 P 0.93 0.93 0.93 0.93 -0.10 27 2 120 +2
26FEB26 17.50 P 0.00 0.00 0.00 1.25 -0.12 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.63 -0.12 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.04 -0.05 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.49 -0.09 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.96 -0.15 33 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.45 -0.15 36 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.44 -0.19 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.47 -0.11 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.52 -0.13 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.50 -0.20 63 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.56 -0.02 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.55 -0.03 77 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.49 -0.19 77 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.50 -0.08 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 101 0
30MAR26 13.00 P 0.05 0.05 0.05 0.04 -0.01 28 2 11 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 -0.06 27 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 315 0
30MAR26 16.50 P 0.84 0.84 0.84 0.84 -0.09 28 10 1,243 +10
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.09 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 -0.10 29 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.10 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 -0.11 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.60 -0.13 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.04 -0.14 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.50 -0.15 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.48 -0.15 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.47 -0.11 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.52 -0.13 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.53 -0.17 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.56 -0.02 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.55 -0.03 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.49 -0.19 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.50 -0.08 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.03 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.96 -0.07 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.20 -0.07 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 -0.08 29 0 16 0
29JUN26 17.50 P 1.86 1.86 1.86 1.77 -0.10 29 15 45 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.10 -0.10 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.42 -0.12 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 -0.12 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 -0.16 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.13 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.54 -0.17 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 -0.17 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 -0.13 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.53 -0.17 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.56 -0.02 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.55 -0.03 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.49 -0.19 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 -0.08 54 0 0 0
29SEP26 12.00 P 0.15 0.15 0.15 0.16 -0.01 28 1 2 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 -0.05 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.27 -0.06 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.08 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.81 -0.09 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 -0.10 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 -0.11 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 -0.14 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.24 -0.06 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 -0.24 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.88 -0.23 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 -0.07 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 -0.13 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.07 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.53 -0.17 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.56 -0.10 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 -0.08 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.49 -0.19 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.50 -0.08 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 -0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.50 -0.06 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 -0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 -0.07 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.34 -0.08 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.65 -0.09 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.99 -0.10 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 -0.09 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 -0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.11 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 -0.12 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 -0.13 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 -0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.15 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.56 -0.10 31 0 0 0
TOTAL PUT 39 9,363 +4
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$ 6.91
30DEC25 2.70 C 0.00 0.00 0.00 4.22 +0.06 240 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.12 +0.06 231 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.03 +0.08 252 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.92 +0.06 214 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.83 +0.07 234 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.72 +0.05 198 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.62 +0.06 190 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.52 +0.07 183 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.42 +0.06 175 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.32 +0.05 168 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.22 +0.06 162 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.12 +0.07 155 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.03 +0.07 172 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.93 +0.07 165 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.82 +0.05 136 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.73 +0.07 151 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.62 +0.06 124 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.52 +0.07 119 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.43 +0.06 133 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.33 +0.06 127 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.23 +0.07 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.13 +0.08 115 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.02 +0.06 92 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.93 +0.07 104 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.68 +0.06 90 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 +0.07 77 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.18 +0.07 64 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.93 +0.07 51 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.69 +0.06 45 0 162 0
30DEC25 6.50 C 0.39 0.39 0.39 0.45 +0.05 35 2 262 +2
30DEC25 6.75 C 0.00 0.00 0.00 0.24 +0.03 29 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 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 63 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.24 +0.07 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 +0.07 58 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 +0.06 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.69 +0.07 44 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 +0.08 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 +0.09 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 +0.03 28 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.25 +0.07 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.16 +0.09 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 +0.08 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.96 +0.06 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.71 +0.06 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.07 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 +0.10 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 +0.02 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.14 +0.06 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.05 +0.08 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.94 +0.06 65 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.84 +0.07 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.74 +0.07 56 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.64 +0.07 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.54 +0.07 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.45 +0.03 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.25 +0.06 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.15 +0.06 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.05 +0.06 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.95 +0.02 46 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.85 +0.06 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.75 +0.03 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.66 +0.07 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.56 +0.08 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.46 +0.05 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 +0.03 39 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.26 +0.03 37 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 +0.07 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 +0.08 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.06 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.05 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.50 +0.07 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 +0.09 29 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 +0.08 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.03 26 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.04 28 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.04 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 +0.03 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.81 +0.07 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.70 +0.05 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.60 +0.06 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.50 +0.04 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.41 +0.06 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.12 +0.03 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.04 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 +0.04 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.04 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.05 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.05 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.03 27 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN26 8.00 C 0.27 0.27 0.27 0.26 +0.02 29 3 8 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.41 +0.04 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 +0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 +0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 +0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.06 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.07 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 +0.05 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 +0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.05 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.04 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
TOTAL CALL 5 4,052 +5
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
30DEC25 6.50 P 0.03 0.03 0.03 0.02 -0.02 30 12 292 0
30DEC25 6.75 P 0.09 0.09 0.09 0.08 -0.03 31 4 286 -4
30DEC25 7.00 P 0.20 0.23 0.20 0.19 -0.05 29 2 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.37 -0.07 29 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.59 -0.08 0 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.84 -0.06 0 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 204 0
29JAN26 6.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 113 0
29JAN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 28 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.47 -0.05 29 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.10 -0.07 29 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 15 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 0.02 -0.01 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 -0.02 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 -0.04 28 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.01 29 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.92 -0.06 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.12 -0.09 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.36 -0.07 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 -0.05 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 0.00 28 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 -0.01 29 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 -0.03 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.17 -0.04 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 -0.08 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.63 -0.04 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 -0.06 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.07 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 -0.08 0 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 33 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 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.01 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.02 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 -0.03 30 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 -0.04 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.02 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 -0.04 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 -0.04 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 -0.03 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 -0.06 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 0.00 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.02 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 -0.02 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 -0.03 27 0 15 0
29SEP26 7.25 P 0.90 0.90 0.90 0.88 -0.03 27 15 15 +15
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.04 27 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.03 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 -0.03 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 -0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.01 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 -0.03 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.04 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.04 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.04 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.05 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.05 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.05 29 0 0 0
TOTAL PUT 33 3,612 +11
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$ 192.90
30DEC25 100.00 C 0.00 0.00 0.00 93.05 -0.21 146 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 90.50 -0.31 106 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 88.00 -0.46 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 85.50 -0.52 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.01 -0.51 101 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 80.51 -0.31 93 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.01 -0.31 75 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 75.51 -0.45 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.08 -0.24 111 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 70.52 -0.31 80 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 68.02 -0.28 68 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 65.52 -0.29 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 63.02 -0.32 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 60.81 +0.08 110 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 58.32 +0.08 106 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 55.86 -0.22 103 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 53.03 -0.59 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 50.62 -0.23 76 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 48.04 -0.56 49 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 45.54 -0.50 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.04 -0.54 0 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 40.55 -0.31 44 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.05 -0.57 39 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 35.55 -0.33 0 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 33.06 -1.33 37 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 30.57 -1.27 37 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 28.09 -0.36 37 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 25.94 -0.86 51 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 23.84 -0.48 55 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 20.76 -0.50 37 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 18.41 -1.12 37 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 16.12 -0.63 37 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 13.52 -1.52 30 5 16 0
30DEC25 182.50 C 0.00 0.00 0.00 12.23 -0.81 41 0 83 0
30DEC25 185.00 C 0.00 0.00 0.00 9.66 -1.47 34 2 343 +2
30DEC25 187.50 C 7.50 8.34 7.50 7.96 -0.88 35 51 653 -19
30DEC25 190.00 C 6.13 7.13 5.56 6.55 -0.97 36 214 1,612 +70
30DEC25 192.50 C 5.03 5.40 4.38 5.20 -1.01 36 226 799 +23
30DEC25 195.00 C 4.11 4.62 3.40 4.08 -0.90 37 273 1,502 -53
30DEC25 197.50 C 3.13 3.43 2.68 3.11 -0.87 37 195 1,048 -30
30DEC25 200.00 C 2.40 2.67 2.00 2.40 -0.76 37 334 3,145 +35
30DEC25 205.00 C 1.42 1.49 1.22 1.28 -0.64 37 180 10,231 +27
30DEC25 210.00 C 0.70 0.92 0.69 0.62 -0.45 37 233 2,137 +6
30DEC25 215.00 C 0.56 0.56 0.41 0.28 -0.28 37 16 1,066 +12
30DEC25 220.00 C 0.28 0.32 0.28 0.12 -0.16 37 49 1,767 +44
30DEC25 225.00 C 0.00 0.00 0.00 0.05 -0.08 38 0 1,008 0
30DEC25 230.00 C 0.00 0.00 0.00 0.02 -0.04 38 10 1,405 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,454 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 683 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 656 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,428 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 338 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 98 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 103 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 53.64 -0.85 48 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 51.68 -0.40 57 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 49.27 -0.40 56 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 47.04 -0.25 56 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 44.62 -0.31 55 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 42.33 -0.26 54 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 40.01 +0.45 53 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 37.05 -1.11 45 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 34.84 -0.41 45 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 32.67 -0.43 45 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 30.57 -0.43 45 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 28.95 +0.08 48 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 26.38 -0.72 44 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 24.64 -0.46 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.81 -0.47 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 21.05 -0.48 45 0 0 0
29JAN26 180.00 C 17.97 17.97 17.97 19.21 -0.79 44 60 180 +60
29JAN26 182.50 C 0.00 0.00 0.00 17.38 -0.35 43 0 138 0
29JAN26 185.00 C 0.00 0.00 0.00 15.80 -0.70 43 0 332 0
29JAN26 187.50 C 14.29 14.53 14.29 14.42 -1.38 43 76 984 +16
29JAN26 190.00 C 12.67 13.53 12.13 13.32 -0.70 44 177 434 -21
29JAN26 192.50 C 11.75 11.94 11.08 12.14 -0.23 45 127 586 +43
29JAN26 195.00 C 9.94 10.95 9.94 10.99 -0.62 45 86 937 -3
29JAN26 197.50 C 9.35 10.08 8.94 9.80 -0.84 44 157 983 +97
29JAN26 200.00 C 8.44 9.13 8.17 8.85 -0.81 44 145 860 +18
29JAN26 205.00 C 6.89 7.60 6.89 7.42 -0.44 46 39 791 +35
29JAN26 210.00 C 5.83 5.93 5.67 5.94 -0.40 46 77 726 +33
29JAN26 215.00 C 4.63 4.81 4.54 4.68 -0.35 46 11 1,450 +9
29JAN26 220.00 C 3.73 3.79 3.65 3.65 -0.31 46 23 2,155 0
29JAN26 225.00 C 0.00 0.00 0.00 2.82 -0.27 46 0 1,015 0
29JAN26 230.00 C 2.57 2.57 2.30 2.15 -0.24 46 10 487 +3
29JAN26 235.00 C 1.99 1.99 1.97 1.63 -0.20 46 4 503 +4
29JAN26 240.00 C 1.63 1.75 1.55 1.23 -0.16 46 26 1,018 +14
29JAN26 245.00 C 0.00 0.00 0.00 0.91 -0.14 45 0 130 0
29JAN26 250.00 C 0.00 0.00 0.00 0.68 -0.11 45 0 611 0
29JAN26 255.00 C 0.00 0.00 0.00 0.50 -0.08 45 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 623 0
29JAN26 265.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 312 0
29JAN26 270.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.02 0.00 48 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 54.62 -0.87 48 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 53.04 -0.13 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 50.34 +0.07 50 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 47.69 -0.89 46 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 45.34 -1.00 45 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 42.67 -1.47 41 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 40.52 -1.10 42 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 38.41 -0.79 42 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 36.35 -1.16 42 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 34.94 -0.41 45 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 33.01 -0.42 45 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 31.14 -0.43 45 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 29.34 -0.42 45 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 26.77 -1.25 42 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 25.91 -0.44 45 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.30 -0.43 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.34 -0.82 44 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 21.91 +0.36 47 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 19.40 -1.49 44 0 94 0
26FEB26 187.50 C 17.88 17.88 17.41 18.82 -0.39 46 6 426 +6
26FEB26 190.00 C 16.10 16.24 16.05 16.93 -0.73 44 94 613 +14
26FEB26 192.50 C 15.08 16.03 14.99 15.74 -0.69 44 182 722 +57
26FEB26 195.00 C 14.01 14.88 13.93 14.88 -0.41 45 78 697 -30
26FEB26 197.50 C 12.92 13.02 12.92 13.66 -0.56 45 32 587 0
26FEB26 200.00 C 12.00 12.52 12.00 12.69 -0.56 45 51 581 -19
26FEB26 205.00 C 0.00 0.00 0.00 10.92 -0.52 45 0 811 0
26FEB26 210.00 C 9.11 9.39 8.90 9.40 -0.46 46 57 1,833 -7
26FEB26 215.00 C 7.92 8.31 7.90 8.01 -0.35 46 99 454 +9
26FEB26 220.00 C 6.55 6.94 6.40 6.73 -0.32 46 57 1,103 +25
26FEB26 225.00 C 0.00 0.00 0.00 5.63 -0.29 46 0 294 0
26FEB26 230.00 C 5.06 5.06 5.06 4.68 -0.27 46 7 785 +7
26FEB26 235.00 C 0.00 0.00 0.00 3.88 -0.24 46 0 331 0
26FEB26 240.00 C 3.90 3.90 3.90 3.20 -0.21 46 1 568 0
26FEB26 245.00 C 0.00 0.00 0.00 2.63 -0.19 46 0 242 0
26FEB26 250.00 C 2.86 2.86 2.65 2.15 -0.17 46 90 242 -30
26FEB26 255.00 C 0.00 0.00 0.00 1.76 -0.14 46 0 48 0
26FEB26 260.00 C 1.56 1.56 1.56 1.43 -0.13 46 1 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.12 -0.11 45 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.91 -0.09 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.73 -0.08 45 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.59 -0.07 45 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.38 -0.05 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 93.56 -1.31 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 91.62 +0.07 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.20 +0.05 59 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.77 +0.03 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 84.35 -0.87 57 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 81.96 -0.85 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.55 -0.01 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.15 -0.85 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.13 -2.29 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 72.38 -0.86 53 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 69.91 -0.88 51 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 67.55 -0.97 51 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 65.04 -0.48 48 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 62.91 -0.31 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.63 -0.32 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 58.38 -0.14 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 55.72 -1.07 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 54.10 +0.14 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.93 +0.11 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 49.84 +0.11 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 47.77 -0.90 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 45.20 -1.45 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 43.76 -0.91 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 41.38 -1.37 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.44 -1.42 46 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 38.11 -0.92 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.91 -0.47 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.20 -0.49 46 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.17 -0.53 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 31.57 -0.54 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.03 -0.55 48 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 28.54 -0.54 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.92 +0.27 51 0 236 0
30MAR26 182.50 C 0.00 0.00 0.00 25.66 -1.35 48 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 25.12 +0.10 50 0 150 0
30MAR26 187.50 C 22.20 22.41 22.20 22.41 -0.87 47 34 224 0
30MAR26 190.00 C 0.00 0.00 0.00 21.75 -0.69 48 0 316 0
30MAR26 192.50 C 20.07 20.80 19.83 20.61 -0.64 48 124 407 +68
30MAR26 195.00 C 18.98 19.50 18.80 19.53 -0.65 48 116 609 +42
30MAR26 197.50 C 17.81 18.24 17.81 18.50 -0.73 48 60 470 +60
30MAR26 200.00 C 17.04 17.53 16.87 17.53 -0.72 49 115 837 +21
30MAR26 205.00 C 15.10 15.47 15.10 15.72 -0.69 49 81 479 -12
30MAR26 210.00 C 13.75 13.89 13.75 14.11 -0.60 49 78 805 +18
30MAR26 215.00 C 12.46 13.10 12.37 12.57 -0.50 49 140 699 +50
30MAR26 220.00 C 12.00 12.00 11.20 11.10 -0.48 49 74 794 +2
30MAR26 225.00 C 9.99 10.10 9.99 9.78 -0.46 49 59 2,785 +59
30MAR26 230.00 C 0.00 0.00 0.00 8.60 -0.43 49 0 2,102 0
30MAR26 235.00 C 0.00 0.00 0.00 7.55 -0.41 49 0 1,474 0
30MAR26 240.00 C 7.28 7.50 7.28 6.62 -0.38 49 30 1,743 0
30MAR26 245.00 C 0.00 0.00 0.00 5.78 -0.36 49 0 383 0
30MAR26 250.00 C 5.86 6.02 5.86 5.05 -0.33 49 3 2,379 +1
30MAR26 255.00 C 0.00 0.00 0.00 4.40 -0.31 49 0 6,401 0
30MAR26 260.00 C 0.00 0.00 0.00 3.83 -0.29 49 0 733 0
30MAR26 265.00 C 4.26 4.26 4.26 3.33 -0.26 49 30 291 +30
30MAR26 270.00 C 0.00 0.00 0.00 2.89 -0.24 49 0 429 0
30MAR26 275.00 C 0.00 0.00 0.00 2.50 -0.23 49 0 243 0
30MAR26 280.00 C 3.30 3.30 3.30 2.17 -0.20 49 30 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 1.82 -0.24 48 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.57 -0.16 48 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.36 -0.14 48 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 1.21 -0.09 49 0 810 0
30MAR26 310.00 C 0.00 0.00 0.00 0.87 -0.11 48 0 95 0
30MAR26 320.00 C 0.00 0.00 0.00 0.64 -0.09 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.49 -0.05 49 0 723 0
30MAR26 340.00 C 1.32 1.32 1.25 0.36 -0.04 49 60 235 +60
30MAR26 350.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 95.21 +0.26 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 92.84 +0.25 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 90.47 +0.24 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 88.12 +0.24 55 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 85.79 +0.24 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 83.30 +0.07 52 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 81.00 -1.00 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 78.72 -1.01 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 76.47 -1.00 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 74.24 -1.00 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 72.04 -1.00 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 69.87 -1.00 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 67.89 -0.84 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 65.78 -0.82 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 63.15 -1.38 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 61.12 -1.37 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 59.13 -1.36 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 57.18 -1.34 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.27 -1.36 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 53.40 -1.34 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.08 -0.82 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 50.28 -0.82 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 48.53 -0.81 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.82 -0.80 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 45.17 -0.78 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 43.07 -0.40 47 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 41.51 -1.23 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.44 -0.77 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 38.96 -0.75 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 37.52 +0.08 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.13 -0.05 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 34.79 -0.06 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.51 +0.65 48 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 31.87 -0.45 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.67 -0.44 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.52 -0.42 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.33 -0.82 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.67 -0.52 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 26.67 -0.47 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 25.67 -0.47 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 24.72 -0.48 49 0 1,436 0
29JUN26 205.00 C 22.50 22.57 22.50 22.86 -0.32 49 48 71 +15
29JUN26 210.00 C 20.85 20.85 20.85 21.10 -0.32 49 18 331 -18
29JUN26 215.00 C 19.47 19.47 19.47 19.38 -0.32 49 18 397 0
29JUN26 220.00 C 18.16 18.37 18.09 17.75 -0.29 49 49 1,474 +13
29JUN26 225.00 C 16.78 16.84 16.78 16.36 -0.29 49 72 263 -7
29JUN26 230.00 C 15.63 15.63 15.63 15.00 -0.29 49 72 1,197 +4
29JUN26 235.00 C 0.00 0.00 0.00 13.27 -0.66 48 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 12.23 -0.63 48 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 11.22 -0.59 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 10.20 -0.56 48 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 9.35 -0.50 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.60 -0.47 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.84 -0.45 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.09 -0.43 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 6.54 -0.37 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.00 -0.35 48 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 5.45 -0.34 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.92 -0.31 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.54 -0.28 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.16 -0.27 48 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 3.40 -0.25 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 2.88 -0.19 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.37 -0.18 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.98 -0.14 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.65 -0.13 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.14 -0.06 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.93 -0.06 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.65 -0.04 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.53 -0.04 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.45 -0.02 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 33 0
29SEP26 100.00 C 0.00 0.00 0.00 95.67 -0.99 53 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 93.59 -0.89 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 91.36 +0.02 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 89.14 +0.02 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 86.96 +0.26 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 84.79 +0.24 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 82.66 +0.24 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 80.55 -0.87 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 78.44 -0.91 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 76.43 -0.02 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 74.42 +0.21 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 72.42 +0.18 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 70.50 +0.19 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 68.13 -0.28 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 66.27 -1.32 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 64.44 -1.21 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 63.08 -0.79 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 61.32 -0.79 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 59.59 -0.79 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 57.90 +0.12 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 56.26 -0.78 50 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 54.65 -0.04 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 52.65 -0.32 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 51.13 -0.32 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 49.65 -1.15 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 48.24 -1.11 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 46.80 -1.12 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 45.46 -1.07 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 44.09 -0.24 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 42.78 -1.07 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.52 -1.06 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 40.30 -1.04 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.14 -0.36 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 38.32 -0.66 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.88 -0.21 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 36.10 -0.64 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.75 -0.21 49 0 74 0
29SEP26 192.50 C 0.00 0.00 0.00 34.08 -0.50 50 0 0 0
29SEP26 195.00 C 32.90 32.90 32.90 33.08 -0.47 49 30 30 +30
29SEP26 197.50 C 0.00 0.00 0.00 32.07 -0.51 49 0 0 0
29SEP26 200.00 C 31.02 31.02 31.02 31.14 -0.45 49 27 257 +9
29SEP26 205.00 C 0.00 0.00 0.00 29.37 -0.33 50 0 36 0
29SEP26 210.00 C 0.00 0.00 0.00 27.61 -0.29 50 0 90 0
29SEP26 215.00 C 0.00 0.00 0.00 25.98 -0.29 50 0 69 0
29SEP26 220.00 C 24.50 24.50 24.50 24.36 -0.29 50 18 51 -14
29SEP26 225.00 C 23.11 23.11 23.11 22.73 -0.30 49 18 82 -15
29SEP26 230.00 C 21.80 21.91 21.80 21.40 -0.26 49 61 1,148 +36
29SEP26 235.00 C 20.63 20.63 20.63 19.95 -0.43 49 46 46 +40
29SEP26 240.00 C 19.54 19.54 19.54 18.84 -0.26 49 134 271 +54
29SEP26 245.00 C 0.00 0.00 0.00 17.56 -0.26 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 16.51 -0.23 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 15.08 -0.68 48 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.13 -0.65 48 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.17 -0.23 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.30 -0.19 48 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.60 -0.18 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.89 -0.19 48 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.18 -0.19 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.48 -0.19 48 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 8.87 -0.15 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.61 -0.16 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 7.57 +0.07 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 6.36 -0.13 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.66 -0.12 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.96 -0.12 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.30 -0.10 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.83 -0.10 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.36 -0.10 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.90 -0.08 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.60 -0.07 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.29 -0.07 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.98 -0.08 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.75 -0.05 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.56 -0.05 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.37 -0.05 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.18 -0.05 48 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 97.35 +0.11 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 95.16 +0.06 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 93.04 -1.07 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 90.97 -1.04 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.03 -0.91 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.99 -0.90 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.98 +0.20 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 83.00 -0.90 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.05 +0.14 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 79.14 +0.19 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 77.25 +0.18 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 75.40 +0.17 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 73.58 +0.17 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 71.80 +0.17 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 70.06 +0.18 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 67.89 -0.28 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 66.15 -0.34 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 64.51 -0.33 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.40 +0.16 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.81 +0.15 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.27 -0.80 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.76 -0.79 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.28 -0.79 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 55.83 -0.07 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.43 -0.06 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.62 -0.49 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.70 -0.76 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.39 -0.07 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 49.10 -1.00 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 47.85 +0.09 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.67 +0.12 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.49 -0.72 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.98 -1.02 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 43.20 -0.72 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.79 -0.99 48 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 40.74 -0.39 48 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 39.73 -0.94 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 39.03 -0.46 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.71 -0.64 48 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 37.12 -0.42 49 0 76 0
30DEC26 200.00 C 0.00 0.00 0.00 36.27 -0.38 49 0 61 0
30DEC26 205.00 C 0.00 0.00 0.00 34.65 -0.23 49 0 105 0
30DEC26 210.00 C 0.00 0.00 0.00 32.75 -0.33 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 31.17 -0.34 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.60 -0.34 49 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 28.03 -0.34 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.46 -0.33 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 25.14 -0.30 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.90 -0.30 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 22.66 -0.31 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.42 -0.31 49 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 20.19 -0.31 49 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 19.24 -0.26 49 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 18.29 -0.27 49 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 17.35 -0.27 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.40 -0.28 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.46 -0.27 49 0 2 0
30DEC26 285.00 C 0.00 0.00 0.00 14.69 -0.23 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.99 -0.23 49 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 13.29 -0.23 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.59 -0.24 49 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 11.19 -0.24 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.87 -0.49 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.90 -0.47 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.93 -0.44 48 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 7.40 -0.15 48 0 28 0
TOTAL CALL 5,206 132,062 +1,003
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 67 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 53 0
30DEC25 160.00 P 0.15 0.15 0.15 0.01 -0.02 39 12 603 0
30DEC25 162.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 110 0
30DEC25 165.00 P 0.23 0.23 0.23 0.03 -0.06 37 46 175 -46
30DEC25 167.50 P 0.09 0.20 0.09 0.06 -0.09 37 3 170 0
30DEC25 170.00 P 0.44 0.44 0.26 0.11 -0.13 37 170 962 -63
30DEC25 172.50 P 0.53 0.53 0.53 0.20 -0.19 37 2 216 +1
30DEC25 175.00 P 0.75 0.87 0.50 0.35 -0.25 37 21 575 0
30DEC25 177.50 P 1.19 1.19 1.14 0.57 -0.33 37 22 364 -20
30DEC25 180.00 P 1.40 1.64 0.95 0.89 -0.38 37 137 1,028 -45
30DEC25 182.50 P 1.91 2.07 1.61 1.34 -0.46 37 107 1,182 +31
30DEC25 185.00 P 2.78 3.00 1.95 1.94 -0.44 37 360 2,869 -116
30DEC25 187.50 P 3.68 3.86 2.51 2.70 -0.47 37 278 1,045 +84
30DEC25 190.00 P 4.74 5.00 3.60 3.50 -0.60 36 458 3,096 +174
30DEC25 192.50 P 5.07 6.20 4.80 4.80 -0.55 38 1,160 1,442 +492
30DEC25 195.00 P 7.41 7.66 6.19 6.19 -0.30 38 478 2,531 +2
30DEC25 197.50 P 8.18 8.18 7.30 7.81 -0.26 39 34 2,278 +32
30DEC25 200.00 P 0.00 0.00 0.00 9.58 -0.49 39 0 4,421 0
30DEC25 205.00 P 15.00 15.00 14.00 13.59 -0.29 41 7 2,355 +3
30DEC25 210.00 P 0.00 0.00 0.00 18.09 +0.77 45 0 3,618 0
30DEC25 215.00 P 22.83 22.83 22.83 22.25 -0.61 37 7 2,040 -7
30DEC25 220.00 P 29.58 29.58 29.58 27.42 +0.47 48 1 1,611 0
30DEC25 225.00 P 0.00 0.00 0.00 32.74 +0.66 62 0 657 -757
30DEC25 230.00 P 0.00 0.00 0.00 37.41 +0.59 60 0 802 -199
30DEC25 235.00 P 0.00 0.00 0.00 42.74 +0.94 74 0 1,420 -15
30DEC25 240.00 P 0.00 0.00 0.00 47.48 +0.68 74 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 52.47 +0.67 79 0 50 0
30DEC25 250.00 P 0.00 0.00 0.00 57.47 +0.67 84 0 62 -58
30DEC25 255.00 P 63.95 63.95 62.70 62.10 +0.30 0 31 44 0
30DEC25 260.00 P 0.00 0.00 0.00 67.47 +0.64 95 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 72.47 +0.65 99 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 77.47 +0.65 104 0 0 0
30DEC25 275.00 P 83.88 83.88 83.88 82.36 +0.56 104 16 500 0
30DEC25 280.00 P 0.00 0.00 0.00 87.47 +0.67 113 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 92.47 +0.67 117 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 97.47 +0.65 121 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 102.47 +0.66 126 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 107.47 +0.67 130 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 117.47 +0.67 138 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 127.45 +0.65 145 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 137.47 +0.67 153 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 147.11 +0.31 127 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 157.47 +0.67 166 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 167.10 +0.30 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 177.10 +0.30 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 187.10 +0.30 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 197.44 +0.64 189 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 207.10 +0.30 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 217.10 +0.30 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 227.46 +0.66 207 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 237.46 +0.66 212 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 247.10 +0.30 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 257.46 +0.66 223 0 0 0
29JAN26 140.00 P 0.53 0.53 0.53 0.16 -0.02 45 10 84 +10
29JAN26 142.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 3 0
29JAN26 145.00 P 0.80 0.80 0.80 0.29 -0.04 45 10 1,040 +10
29JAN26 147.50 P 0.00 0.00 0.00 0.39 -0.04 45 0 15 0
29JAN26 150.00 P 0.00 0.00 0.00 0.51 -0.05 45 0 713 0
29JAN26 152.50 P 1.36 1.36 1.09 0.67 -0.09 45 11 3 -9
29JAN26 155.00 P 0.00 0.00 0.00 0.86 -0.06 45 0 28 0
29JAN26 157.50 P 1.71 1.71 1.71 1.13 -0.09 45 4 5 +4
29JAN26 160.00 P 0.00 0.00 0.00 1.40 -0.09 46 0 218 0
29JAN26 162.50 P 0.00 0.00 0.00 1.76 -0.11 46 0 99 0
29JAN26 165.00 P 2.40 2.40 2.40 2.14 -0.11 46 1 119 0
29JAN26 167.50 P 0.00 0.00 0.00 2.62 -0.14 46 0 548 0
29JAN26 170.00 P 3.49 3.49 3.27 3.14 -0.13 46 7 2,215 0
29JAN26 172.50 P 4.06 4.06 4.06 3.76 -0.16 46 1 136 +1
29JAN26 175.00 P 4.84 4.84 4.84 4.39 -0.19 46 20 1,338 0
29JAN26 177.50 P 0.00 0.00 0.00 5.13 -0.15 46 0 250 0
29JAN26 180.00 P 5.95 6.22 5.95 5.83 -0.23 45 36 1,725 +24
29JAN26 182.50 P 6.97 6.97 6.90 6.80 -0.16 45 2 627 -1
29JAN26 185.00 P 8.74 8.74 7.87 7.78 -0.15 45 61 732 +29
29JAN26 187.50 P 9.64 9.74 8.70 8.70 -0.29 45 201 1,235 +60
29JAN26 190.00 P 10.93 11.02 9.84 9.84 -0.31 44 209 1,158 +86
29JAN26 192.50 P 11.74 11.74 11.48 11.37 -0.03 46 60 1,412 +26
29JAN26 195.00 P 12.76 13.52 12.76 12.62 -0.14 45 55 743 +32
29JAN26 197.50 P 15.20 15.50 13.80 14.07 +0.07 45 1,046 3,046 +273
29JAN26 200.00 P 16.61 16.91 16.34 15.67 -0.40 46 74 1,925 +30
29JAN26 205.00 P 0.00 0.00 0.00 18.95 -0.08 46 0 587 0
29JAN26 210.00 P 0.00 0.00 0.00 22.23 +0.58 45 0 2,046 0
29JAN26 215.00 P 0.00 0.00 0.00 26.82 +0.69 49 0 681 0
29JAN26 220.00 P 0.00 0.00 0.00 30.68 -0.22 49 0 435 0
29JAN26 225.00 P 0.00 0.00 0.00 34.76 +0.15 48 0 641 0
29JAN26 230.00 P 0.00 0.00 0.00 38.19 -0.72 42 0 508 0
29JAN26 235.00 P 0.00 0.00 0.00 44.36 +1.01 54 0 219 0
29JAN26 240.00 P 0.00 0.00 0.00 47.48 -0.45 42 0 186 0
29JAN26 245.00 P 0.00 0.00 0.00 52.52 -0.97 45 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 57.47 -0.46 48 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 62.49 +0.48 51 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 67.47 +0.14 53 0 616 0
29JAN26 265.00 P 0.00 0.00 0.00 72.47 +0.20 56 0 415 0
29JAN26 270.00 P 0.00 0.00 0.00 77.47 +0.65 58 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 82.47 +0.67 61 0 157 -160
29JAN26 280.00 P 0.00 0.00 0.00 87.48 +0.68 64 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 92.47 +0.44 66 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 97.47 +0.36 68 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 102.47 +0.65 71 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 107.47 +0.67 73 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 117.47 +0.66 77 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 127.45 +0.65 81 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 137.47 +0.66 85 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 147.45 +0.65 89 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 157.47 +0.67 93 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 167.10 +0.30 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 177.45 +0.65 100 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 187.47 +0.67 104 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 197.44 +0.64 106 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 207.10 +0.30 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 217.44 +0.64 113 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 227.46 +0.66 116 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 237.46 +0.66 119 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 247.12 +0.32 107 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 257.46 +0.66 125 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 267.43 +0.63 127 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 277.44 +0.64 130 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 287.44 +0.64 132 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 297.10 +0.30 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 307.10 +0.30 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.86 -0.04 45 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.05 -0.04 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.28 -0.07 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.56 -0.06 45 0 1 0
26FEB26 152.50 P 0.00 0.00 0.00 1.85 -0.08 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.23 -0.08 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 2.61 -0.08 45 0 5 0
26FEB26 160.00 P 0.00 0.00 0.00 3.08 -0.10 45 0 43 0
26FEB26 162.50 P 0.00 0.00 0.00 3.70 +0.01 46 0 60 0
26FEB26 165.00 P 4.53 4.53 4.53 4.21 -0.02 46 1 150 +1
26FEB26 167.50 P 0.00 0.00 0.00 4.89 -0.10 46 0 65 0
26FEB26 170.00 P 0.00 0.00 0.00 5.56 -0.07 46 0 199 0
26FEB26 172.50 P 6.86 6.86 6.73 6.19 -0.14 45 31 248 +30
26FEB26 175.00 P 7.69 7.69 7.24 7.06 -0.04 45 120 249 -13
26FEB26 177.50 P 8.14 8.14 8.14 7.81 -0.08 45 30 296 -7
26FEB26 180.00 P 0.00 0.00 0.00 8.74 -0.07 45 0 1,264 0
26FEB26 182.50 P 0.00 0.00 0.00 9.73 -0.08 45 0 617 0
26FEB26 185.00 P 10.90 11.67 10.90 10.80 -0.04 45 174 944 +64
26FEB26 187.50 P 12.59 12.87 12.10 11.94 -0.20 45 68 875 -38
26FEB26 190.00 P 13.25 13.94 13.06 13.20 -0.18 45 131 1,063 +44
26FEB26 192.50 P 15.00 15.21 15.00 14.50 -0.16 45 36 857 +6
26FEB26 195.00 P 0.00 0.00 0.00 15.88 -0.09 45 0 606 0
26FEB26 197.50 P 17.62 17.62 17.62 17.28 -0.08 45 24 586 -24
26FEB26 200.00 P 19.95 19.95 19.42 18.84 -0.03 46 50 452 +16
26FEB26 205.00 P 0.00 0.00 0.00 22.11 +0.03 46 0 881 0
26FEB26 210.00 P 0.00 0.00 0.00 25.64 -0.12 47 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 29.28 -0.14 47 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 33.09 +0.07 47 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 37.22 +0.22 48 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 41.37 -0.40 48 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 45.53 +0.37 48 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 49.92 -0.66 49 0 17 0
26FEB26 245.00 P 54.76 54.76 54.76 54.35 +0.26 49 30 90 +30
26FEB26 250.00 P 0.00 0.00 0.00 58.90 +0.59 49 0 105 0
26FEB26 255.00 P 0.00 0.00 0.00 63.39 -0.75 49 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 68.32 +0.31 51 0 90 0
26FEB26 265.00 P 0.00 0.00 0.00 73.52 +1.20 54 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.83 +0.78 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.47 +0.24 50 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 87.48 +0.62 52 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 92.47 +0.44 53 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 97.61 +0.19 57 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 102.47 +0.65 57 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 107.47 +0.67 59 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 117.47 +0.66 63 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 127.45 +0.38 66 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 137.47 +0.15 69 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 147.46 +0.14 72 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 157.47 +0.15 76 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 167.10 +0.30 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 177.45 +0.65 81 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 187.47 +0.16 84 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 197.44 +0.64 86 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 207.10 +0.30 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 217.44 +0.64 91 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 227.46 +0.17 94 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 237.46 +0.42 96 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 247.12 +0.09 89 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 257.46 +0.43 101 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 267.43 +0.63 103 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 277.44 +0.64 105 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 287.44 +0.64 107 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 297.10 +0.30 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 307.10 +0.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.22 -0.03 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.02 -0.07 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.21 -0.08 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.43 -0.10 48 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.71 -0.11 48 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 2.00 -0.10 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.32 -0.20 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.71 -0.13 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.10 -0.14 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 3.54 -0.16 48 0 169 0
30MAR26 152.50 P 0.00 0.00 0.00 4.19 -0.04 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.72 -0.03 49 0 0 0
30MAR26 157.50 P 5.45 5.45 5.45 5.30 +0.13 49 2 3 +2
30MAR26 160.00 P 0.00 0.00 0.00 5.82 -0.01 48 0 115 0
30MAR26 162.50 P 0.00 0.00 0.00 6.54 -0.15 49 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 7.23 -0.15 49 0 122 0
30MAR26 167.50 P 0.00 0.00 0.00 8.02 -0.21 48 0 97 0
30MAR26 170.00 P 8.88 8.88 8.88 8.82 -0.06 48 1 224 0
30MAR26 172.50 P 9.84 10.23 9.84 9.67 -0.14 48 13 194 +12
30MAR26 175.00 P 10.88 10.88 10.88 10.59 -0.01 48 24 463 0
30MAR26 177.50 P 0.00 0.00 0.00 11.57 -0.07 48 0 890 0
30MAR26 180.00 P 12.97 12.97 12.97 12.65 -0.05 48 24 6,926 -24
30MAR26 182.50 P 14.08 14.08 13.83 13.78 -0.04 48 31 367 +29
30MAR26 185.00 P 15.27 15.27 14.96 14.88 -0.11 48 46 812 +4
30MAR26 187.50 P 16.82 16.82 16.34 16.11 -0.12 48 49 587 +49
30MAR26 190.00 P 17.85 17.85 17.85 17.39 -0.11 48 30 771 +30
30MAR26 192.50 P 19.04 19.65 19.00 18.73 -0.14 48 780 1,194 +598
30MAR26 195.00 P 0.00 0.00 0.00 20.14 -0.12 48 0 572 0
30MAR26 197.50 P 0.00 0.00 0.00 21.61 -0.09 49 0 628 0
30MAR26 200.00 P 24.14 24.14 24.14 23.12 -0.08 49 30 5,203 +30
30MAR26 205.00 P 0.00 0.00 0.00 26.41 +0.04 49 0 608 0
30MAR26 210.00 P 0.00 0.00 0.00 29.61 -0.37 49 0 1,037 0
30MAR26 215.00 P 33.00 33.38 33.00 32.85 +0.04 49 10 890 -10
30MAR26 220.00 P 37.33 37.33 36.00 36.62 +1.07 49 50 3,712 +30
30MAR26 225.00 P 0.00 0.00 0.00 41.15 -0.14 52 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 44.74 +0.28 51 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 48.55 +0.30 51 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 51.30 -2.05 46 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 57.86 +0.88 54 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 61.47 +0.21 52 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 65.84 +0.22 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 70.29 +0.52 52 0 57 0
30MAR26 265.00 P 75.52 75.52 75.52 74.80 +0.11 53 21 37 +20
30MAR26 270.00 P 0.00 0.00 0.00 79.36 -0.07 53 0 89 0
30MAR26 275.00 P 0.00 0.00 0.00 83.97 -0.05 53 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 88.61 +0.15 53 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 93.30 0.00 53 0 152 0
30MAR26 290.00 P 0.00 0.00 0.00 98.02 +0.19 53 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 102.83 -0.40 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.80 +0.26 54 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 117.68 +0.82 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.68 +0.61 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 137.48 -0.02 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 147.46 +0.14 62 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 157.48 +0.16 65 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 167.45 -0.02 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 177.45 -0.07 70 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 187.47 0.00 73 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 197.45 -0.01 75 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 207.45 -0.06 77 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 217.67 +0.21 82 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 227.46 +0.01 81 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 237.46 -0.04 83 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 248.00 +0.55 91 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 257.66 +0.22 90 0 0 0
29JUN26 100.00 P 1.30 1.30 1.30 0.57 -0.01 48 20 186 +20
29JUN26 102.50 P 0.00 0.00 0.00 0.70 0.00 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.85 +0.01 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.99 +0.01 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.40 +0.01 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.62 +0.02 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.89 +0.03 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.19 -0.04 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.43 -0.10 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.75 -0.12 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.15 -0.14 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.67 -0.04 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.97 -0.04 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.59 +0.09 48 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 5.00 -0.05 48 0 4 0
29JUN26 140.00 P 5.76 5.82 5.75 5.71 -0.05 48 36 36 +36
29JUN26 142.50 P 0.00 0.00 0.00 6.09 -0.05 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.74 -0.05 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.44 +0.06 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.90 -0.05 47 0 171 0
29JUN26 152.50 P 0.00 0.00 0.00 8.77 -0.11 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 9.51 +0.05 48 0 292 0
29JUN26 157.50 P 0.00 0.00 0.00 10.31 -0.40 47 0 331 0
29JUN26 160.00 P 11.47 11.47 11.47 11.05 -0.05 47 1 321 0
29JUN26 162.50 P 0.00 0.00 0.00 11.97 -0.15 47 0 200 0
29JUN26 165.00 P 12.97 13.00 12.97 13.03 +0.17 48 61 261 0
29JUN26 167.50 P 14.27 14.27 14.27 13.98 +0.14 47 31 182 +1
29JUN26 170.00 P 0.00 0.00 0.00 14.95 +0.08 47 0 211 0
29JUN26 172.50 P 0.00 0.00 0.00 15.86 -0.05 47 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 16.92 -0.03 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 18.06 +0.02 47 0 108 0
29JUN26 180.00 P 0.00 0.00 0.00 19.28 +0.04 47 0 4,949 0
29JUN26 182.50 P 20.96 20.96 20.96 20.54 +0.07 47 30 1,014 +14
29JUN26 185.00 P 0.00 0.00 0.00 21.75 +0.06 47 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 23.07 +0.09 47 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 24.43 +0.10 47 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 25.83 +0.11 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 27.28 +0.13 47 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 28.84 +0.21 47 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 30.33 +0.19 47 0 8,794 0
29JUN26 205.00 P 0.00 0.00 0.00 33.51 +0.24 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 36.97 -1.02 48 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 40.66 -0.64 49 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 43.48 -1.42 47 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 47.41 +1.05 48 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 50.83 +0.36 48 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 54.36 -1.44 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 60.35 +1.45 52 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 63.02 +0.13 49 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 68.46 +2.22 52 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 72.70 +2.07 52 0 150 0
29JUN26 260.00 P 0.00 0.00 0.00 75.37 +0.27 49 0 136 0
29JUN26 265.00 P 80.02 80.02 80.02 77.85 -1.62 45 30 243 +30
29JUN26 270.00 P 0.00 0.00 0.00 83.99 -0.26 50 0 306 0
29JUN26 275.00 P 88.89 88.89 88.89 90.11 +2.46 54 30 214 +30
29JUN26 280.00 P 0.00 0.00 0.00 94.73 +0.48 55 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 97.28 +0.85 50 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 100.80 -0.09 48 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 106.07 +0.70 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.60 +0.71 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.43 +0.93 49 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 128.83 +1.07 49 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 137.59 +0.09 46 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 147.91 +0.57 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 157.78 +0.46 51 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.45 -0.27 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 177.48 -0.24 53 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 187.48 -0.22 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 197.47 -0.23 57 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 207.45 -0.25 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 217.67 +0.12 63 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 227.67 -0.03 64 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 237.46 -0.24 64 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 248.00 +0.31 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 257.66 -0.03 69 0 0 0
29SEP26 100.00 P 2.28 2.28 2.28 1.61 -0.01 49 10 70 +10
29SEP26 102.50 P 0.00 0.00 0.00 1.83 -0.02 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.11 -0.02 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.43 -0.02 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.75 -0.02 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.08 -0.02 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.49 -0.03 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.93 -0.02 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.37 -0.02 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.81 +0.02 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.27 +0.05 49 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.71 -0.06 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.25 -0.02 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.76 -0.07 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.39 -0.03 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.02 -0.03 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.68 -0.03 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.39 -0.03 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.11 -0.01 48 0 0 0
29SEP26 147.50 P 10.93 10.93 10.92 10.93 +0.01 48 31 150 0
29SEP26 150.00 P 0.00 0.00 0.00 11.75 -0.03 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 12.66 +0.01 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.51 -0.02 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 14.41 0.00 48 0 150 0
29SEP26 160.00 P 0.00 0.00 0.00 15.37 +0.05 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 16.36 -0.02 48 0 101 0
29SEP26 165.00 P 0.00 0.00 0.00 17.42 -0.02 48 0 111 0
29SEP26 167.50 P 18.33 18.33 18.33 18.48 -0.02 47 30 160 +30
29SEP26 170.00 P 19.44 19.44 19.44 19.55 -0.02 47 30 215 +30
29SEP26 172.50 P 0.00 0.00 0.00 20.62 -0.02 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.76 -0.01 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 23.02 0.00 47 0 32 0
29SEP26 180.00 P 24.27 24.27 24.27 24.28 +0.01 47 1 3,853 +1
29SEP26 182.50 P 0.00 0.00 0.00 25.58 +0.05 47 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 26.91 +0.12 47 0 214 0
29SEP26 187.50 P 0.00 0.00 0.00 28.28 +0.21 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 29.68 +0.23 48 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 31.05 +0.17 47 0 177 0
29SEP26 195.00 P 0.00 0.00 0.00 32.52 +0.17 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 34.02 +0.18 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 35.63 +0.28 48 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 38.78 +0.25 48 0 1,489 0
29SEP26 210.00 P 0.00 0.00 0.00 42.35 +0.15 48 0 203 0
29SEP26 215.00 P 0.00 0.00 0.00 45.47 +0.22 48 0 138 0
29SEP26 220.00 P 0.00 0.00 0.00 49.24 +0.16 49 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 52.93 +0.27 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 56.61 +0.27 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 60.37 +0.28 49 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 64.21 +0.30 50 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 67.64 +0.52 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.66 -0.11 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 76.02 +0.35 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 80.10 +0.36 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 84.20 +0.97 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 88.37 +0.99 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 92.62 +1.04 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 96.88 +0.29 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 100.75 -0.02 50 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 105.09 -0.12 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 109.46 -0.15 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 113.86 -0.14 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 122.75 -0.14 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 132.30 +0.42 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 140.84 -0.12 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.00 +0.78 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 159.29 -0.09 50 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 168.59 -0.17 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 178.12 +0.40 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 187.79 +0.09 50 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 197.53 -0.17 50 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 207.46 -0.24 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 217.67 +0.12 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 227.67 -0.03 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 237.68 -0.02 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 248.00 +0.31 61 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 257.66 -0.03 60 0 90 0
30DEC26 100.00 P 3.30 3.30 3.30 2.67 -0.03 48 15 94 +15
30DEC26 102.50 P 0.00 0.00 0.00 3.00 -0.03 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.34 -0.03 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.78 -0.04 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.23 -0.03 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.68 -0.04 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.13 -0.04 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.67 +0.02 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.15 +0.02 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.76 +0.07 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.22 -0.28 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.80 -0.03 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.51 +0.10 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.17 +0.03 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.77 +0.03 47 0 6 0
30DEC26 137.50 P 10.60 10.60 10.60 10.50 -0.07 47 1 2 +1
30DEC26 140.00 P 0.00 0.00 0.00 11.19 0.00 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 11.98 -0.01 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.87 -0.09 47 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 13.72 -0.06 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 14.62 -0.05 47 0 121 0
30DEC26 152.50 P 0.00 0.00 0.00 15.53 -0.04 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 16.50 +0.03 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 17.43 -0.05 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 18.61 +0.05 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 19.66 +0.03 47 0 100 0
30DEC26 165.00 P 20.70 20.70 20.70 20.68 -0.03 47 1 102 +1
30DEC26 167.50 P 0.00 0.00 0.00 21.81 +0.01 47 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 22.97 +0.02 47 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 24.06 +0.05 47 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 25.23 -0.04 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 26.50 -0.04 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.77 -0.05 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 29.05 -0.04 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 30.32 -0.11 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 31.78 -0.03 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.20 -0.03 47 0 42 0
30DEC26 192.50 P 0.00 0.00 0.00 34.63 -0.03 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 36.11 -0.04 47 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 37.61 -0.05 47 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 39.15 -0.04 47 0 43 0
30DEC26 205.00 P 0.00 0.00 0.00 42.36 -0.18 47 0 142 0
30DEC26 210.00 P 0.00 0.00 0.00 46.09 +0.23 48 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 49.58 +0.77 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.64 -0.13 48 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 56.17 +0.41 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.11 +0.75 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.50 +0.45 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 67.25 -0.15 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.10 -0.13 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.33 +0.21 49 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 78.92 -0.15 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.92 -0.14 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.97 -0.14 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.06 +0.58 49 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 95.19 +0.56 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.36 +0.65 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 103.58 -0.13 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 107.82 -0.14 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.11 +0.03 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 116.43 +0.70 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 125.16 +0.72 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.00 +0.02 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 142.94 +0.03 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 152.56 +1.38 51 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 161.57 +0.36 51 0 0 0
TOTAL PUT 7,322 159,130 +1,006
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 20.52
30DEC25 8.50 C 0.00 0.00 0.00 12.03 +0.46 173 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.78 +0.53 165 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.66 +0.66 285 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.28 +0.43 150 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.22 +0.72 291 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.79 +0.54 176 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.64 +0.63 244 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.15 +0.64 233 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.53 +0.46 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.18 +0.66 215 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.58 +0.57 162 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.05 +0.54 130 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.55 +0.54 120 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.03 +0.51 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.56 +0.54 109 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.05 +0.53 93 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.55 +0.53 85 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.18 +0.68 118 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.54 +0.52 59 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.05 +0.51 61 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.54 +0.52 45 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.04 +0.46 38 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.56 +0.52 43 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.10 +0.54 44 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.57 +0.48 30 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.11 +0.42 28 0 436 0
30DEC25 20.00 C 0.56 0.77 0.53 0.69 +0.31 25 177 1,022 +56
30DEC25 21.00 C 0.16 0.16 0.16 0.20 +0.11 26 10 1,763 +10
30DEC25 22.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 3,759 0
30DEC25 23.00 C 0.03 0.03 0.03 0.03 +0.02 39 98 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 109 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 8.58 +0.53 72 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.18 +0.61 93 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.70 +0.64 89 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.07 +0.45 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.76 +0.56 84 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.26 +0.68 78 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.58 +0.49 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.18 +0.60 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.54 +0.44 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.23 +0.58 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.74 +0.57 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.16 +0.45 34 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.80 +0.54 40 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.25 +0.46 31 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.95 +0.45 36 0 477 0
29JAN26 19.50 C 1.39 1.39 1.39 1.52 +0.35 32 2 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 1.19 +0.29 31 0 219 0
29JAN26 21.00 C 0.60 0.64 0.60 0.70 +0.21 32 167 610 +90
29JAN26 22.00 C 0.33 0.33 0.33 0.39 +0.14 32 80 402 0
29JAN26 23.00 C 0.19 0.19 0.19 0.22 +0.10 34 218 1,044 +218
29JAN26 24.00 C 0.08 0.08 0.08 0.12 +0.06 35 25 425 +25
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.70 +0.60 65 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.12 +0.50 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.76 +0.56 62 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.26 +0.55 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.71 +0.62 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.20 +0.53 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.77 +0.56 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.23 +0.48 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.82 +0.52 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.22 +0.28 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.80 +0.24 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.38 +0.28 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.12 +0.35 32 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 1.81 +0.35 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.45 +0.26 31 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 0.99 +0.22 32 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.64 +0.16 32 0 177 0
26FEB26 23.00 C 0.36 0.36 0.35 0.41 +0.11 33 30 531 0
26FEB26 24.00 C 0.22 0.22 0.22 0.26 +0.08 33 15 68 +1
26FEB26 25.00 C 0.00 0.00 0.00 0.17 +0.06 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.09 +0.43 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.89 +0.56 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.66 +0.40 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.35 +0.47 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.22 +0.57 87 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.83 +0.49 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.64 +0.42 66 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.15 +0.47 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.62 +0.41 44 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.18 +0.50 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.68 +0.42 55 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.18 +0.50 51 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.75 +0.55 56 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.12 +0.42 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.76 +0.56 48 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.26 +0.52 44 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.80 +0.53 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.30 +0.63 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.77 +0.37 34 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 4.34 +0.43 34 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.89 +0.35 33 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.43 +0.48 31 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.10 +0.34 33 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.77 +0.41 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.35 +0.31 32 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 2.11 +0.36 34 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.81 +0.32 33 0 318 0
30MAR26 21.00 C 1.26 1.38 1.26 1.31 +0.25 33 301 375 +11
30MAR26 22.00 C 0.91 0.99 0.91 0.93 +0.19 33 193 778 +5
30MAR26 23.00 C 0.63 0.70 0.63 0.67 +0.16 34 301 1,223 +255
30MAR26 24.00 C 0.41 0.50 0.39 0.48 +0.12 34 560 891 +552
30MAR26 25.00 C 0.00 0.00 0.00 0.34 +0.10 35 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.24 +0.08 35 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 +0.07 37 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.22 +0.52 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.97 +0.55 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.69 +0.47 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.21 +0.51 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.77 +0.53 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.20 +0.46 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.68 +0.42 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.25 +0.45 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.79 +0.44 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.35 +0.50 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.89 +0.51 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.36 +0.45 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.90 +0.42 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.47 +0.38 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.05 +0.37 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.64 +0.42 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.24 +0.41 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.81 +0.34 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.60 +0.48 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.27 +0.44 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.02 +0.49 36 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.61 +0.34 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.34 +0.31 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.88 +0.28 34 0 223 0
29JUN26 22.00 C 1.48 1.48 1.48 1.48 +0.22 34 1 480 +1
29JUN26 23.00 C 1.21 1.21 1.21 1.21 +0.22 35 1 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.95 +0.18 35 0 860 0
29JUN26 25.00 C 0.73 0.73 0.73 0.75 +0.15 35 1 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.60 +0.13 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 +0.11 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 +0.09 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.25 +0.08 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 +0.08 38 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.06 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.73 +0.47 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.25 +0.45 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.79 +0.44 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.35 +0.45 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.89 +0.45 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.46 +0.51 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.02 +0.35 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.61 +0.38 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 +0.34 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.78 +0.41 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.44 +0.40 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.12 +0.28 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.86 +0.45 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.56 +0.38 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.27 +0.38 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.00 +0.35 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.76 +0.33 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.33 +0.28 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.97 +0.24 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.65 +0.19 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.40 +0.18 35 0 34 0
29SEP26 25.00 C 1.13 1.13 1.13 1.18 +0.15 35 1 1 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.99 +0.12 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.11 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.60 +0.08 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.07 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.04 +0.55 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.62 +0.53 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.21 +0.47 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 +0.47 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.60 +0.60 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.17 +0.57 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.76 +0.47 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.43 +0.44 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.11 +0.39 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.84 +0.38 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.57 +0.34 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.34 +0.34 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.11 +0.32 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.71 +0.30 33 0 2 0
30DEC26 22.00 C 2.25 2.25 2.25 2.35 +0.25 33 5 12 +5
30DEC26 23.00 C 0.00 0.00 0.00 2.04 +0.23 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 +0.20 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 +0.17 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.34 +0.16 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.13 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 +0.12 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.89 +0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 +0.09 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 +0.08 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.59 +0.06 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
TOTAL CALL 2,186 32,281 +1,230
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 954 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 -0.03 30 40 284 -21
30DEC25 19.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 835 0
30DEC25 19.50 P 0.08 0.08 0.08 0.06 -0.13 26 23 930 0
30DEC25 20.00 P 0.19 0.20 0.14 0.16 -0.21 26 243 2,695 0
30DEC25 21.00 P 0.86 0.86 0.67 0.64 -0.43 25 6 820 0
30DEC25 22.00 P 0.00 0.00 0.00 1.50 -0.53 27 0 331 0
30DEC25 23.00 P 0.00 0.00 0.00 2.50 -0.52 40 0 1 -54
30DEC25 24.00 P 0.00 0.00 0.00 3.49 -0.53 47 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.48 -0.54 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.48 -0.54 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.62 -0.40 111 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.48 -0.54 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.48 -0.54 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.48 -0.54 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.62 -0.40 150 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.48 -0.54 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.59 -0.43 160 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.59 -0.43 167 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 142 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 376 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 593 0
29JAN26 18.00 P 0.16 0.16 0.16 0.14 -0.06 34 4 685 +4
29JAN26 18.50 P 0.20 0.20 0.20 0.20 -0.10 33 9 2,383 0
29JAN26 19.00 P 0.00 0.00 0.00 0.30 -0.14 33 0 1,254 0
29JAN26 19.50 P 0.00 0.00 0.00 0.44 -0.16 32 0 2,137 0
29JAN26 20.00 P 0.67 0.67 0.67 0.61 -0.22 32 60 238 +60
29JAN26 21.00 P 1.22 1.22 1.22 1.11 -0.31 32 2 538 -2
29JAN26 22.00 P 0.00 0.00 0.00 1.78 -0.41 31 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 2.68 -0.40 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.65 -0.38 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.50 -0.52 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.48 -0.54 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.62 -0.40 60 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.48 -0.54 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.48 -0.54 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.64 -0.38 78 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.62 -0.40 81 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.48 -0.54 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.62 -0.52 91 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.59 -0.56 92 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.06 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.08 31 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 -0.10 32 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.09 -0.12 31 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 0.15 -0.14 31 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.23 -0.16 31 0 468 0
26FEB26 18.50 P 0.38 0.38 0.38 0.34 -0.17 32 15 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.48 -0.19 32 0 312 0
26FEB26 19.50 P 0.00 0.00 0.00 0.65 -0.20 32 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 0.83 -0.26 31 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.35 -0.32 32 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.01 -0.37 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.77 -0.55 32 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 3.72 -0.34 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.59 -0.46 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.51 -0.51 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.62 -0.40 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.48 -0.54 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.59 -0.43 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.64 -0.38 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.62 -0.40 65 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.48 -0.54 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.62 -0.52 72 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.59 -0.56 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 -0.06 34 0 637 0
30MAR26 17.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.33 -0.10 34 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.44 -0.12 34 0 72 0
30MAR26 18.50 P 0.00 0.00 0.00 0.57 -0.15 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.72 -0.18 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 0.90 -0.20 33 0 371 0
30MAR26 20.00 P 1.08 1.08 1.08 1.08 -0.26 32 1 916 0
30MAR26 21.00 P 0.00 0.00 0.00 1.62 -0.29 33 0 830 0
30MAR26 22.00 P 2.36 2.36 2.17 2.26 -0.32 33 45 240 +15
30MAR26 23.00 P 0.00 0.00 0.00 3.10 -0.38 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.82 -0.37 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.79 -0.30 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.51 -0.54 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.64 -0.39 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.50 -0.52 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.59 -0.43 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.64 -0.38 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.62 -0.40 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.55 -0.54 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.62 -0.52 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.59 -0.56 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 -0.06 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.65 -0.07 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.77 -0.12 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.92 -0.14 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.09 -0.16 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.29 -0.17 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.50 -0.19 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.73 -0.23 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.29 -0.24 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.89 -0.31 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.65 -0.27 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.44 -0.31 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.25 -0.34 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.04 -0.35 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.90 -0.39 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.79 -0.50 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.68 -0.48 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.66 -0.44 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.62 -0.51 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.55 -0.54 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.62 -0.52 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.59 -0.56 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 0.00 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.05 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.06 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.07 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.09 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.11 -0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 -0.13 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.50 -0.14 36 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 -0.18 36 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 -0.19 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.20 -0.22 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.76 -0.26 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.39 -0.28 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.06 -0.38 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.81 -0.38 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.58 -0.41 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 -0.44 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.21 -0.46 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 -0.49 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 -0.51 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.81 -0.50 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.71 -0.54 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.63 -0.46 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.62 -0.52 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.59 -0.56 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.08 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.08 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.11 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.11 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 -0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 -0.15 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 -0.16 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 -0.19 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 -0.20 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 -0.23 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.03 -0.25 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.66 -0.29 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.35 -0.29 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.42 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.77 -0.38 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.61 -0.41 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.32 -0.51 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.25 -0.44 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.99 -0.59 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.97 -0.42 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 -0.43 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.76 -0.52 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.68 -0.57 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.59 -0.59 37 0 0 0
TOTAL PUT 448 43,506 +2
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$ 6.57
30DEC25 1.95 C 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.37 +0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.17 +0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.17 +0.08 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.37 +0.08 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.27 +0.08 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.17 +0.08 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.07 +0.08 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.77 +0.08 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.57 +0.08 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.33 +0.09 63 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.08 +0.09 51 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.83 +0.08 40 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.34 +0.05 23 0 80 0
30DEC25 6.50 C 0.24 0.24 0.22 0.17 +0.03 28 6 30 0
30DEC25 6.75 C 0.07 0.07 0.07 0.06 0.00 27 2 87 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 0.00 30 0 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 174 0
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 83 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 135 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.89 +0.10 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.79 +0.10 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.14 +0.10 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.34 +0.02 33 0 17 0
29JAN26 6.75 C 0.28 0.28 0.28 0.23 0.00 33 3 206 +3
29JAN26 7.00 C 0.18 0.18 0.18 0.16 +0.01 35 2 281 0
29JAN26 7.25 C 0.14 0.14 0.12 0.10 0.00 35 75 105 -36
29JAN26 7.50 C 0.00 0.00 0.00 0.06 0.00 35 0 51 0
29JAN26 7.75 C 0.05 0.05 0.05 0.04 0.00 37 30 132 +21
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 129 0
29JAN26 8.25 C 0.02 0.02 0.02 0.01 0.00 35 30 94 +4
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29JAN26 8.75 C 0.01 0.01 0.01 0.01 0.00 42 30 88 +30
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.60 +0.02 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 +0.03 34 0 0 0
26FEB26 6.50 C 0.52 0.52 0.52 0.46 +0.02 35 2 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 +0.02 36 0 27 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 +0.01 37 0 65 0
26FEB26 7.50 C 0.13 0.13 0.13 0.14 0.00 37 3 48 0
26FEB26 7.75 C 0.14 0.14 0.11 0.10 0.00 37 52 152 +52
26FEB26 8.00 C 0.11 0.11 0.11 0.07 0.00 37 22 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 37 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 40 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.78 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.70 +0.09 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.40 +0.10 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.30 +0.08 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 +0.08 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.78 +0.05 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.48 +0.05 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 +0.09 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.21 +0.06 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 +0.06 26 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.70 +0.02 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.64 +0.05 34 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 +0.05 37 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.21 +0.06 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 +0.05 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.86 +0.03 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.72 +0.04 38 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 +0.03 38 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.01 39 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 +0.01 39 0 22 0
30MAR26 7.75 C 0.22 0.22 0.22 0.20 +0.01 40 15 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 61 0
30MAR26 8.50 C 0.12 0.12 0.12 0.09 0.00 39 4 70 +4
30MAR26 8.75 C 0.10 0.10 0.10 0.07 0.00 40 4 43 +4
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 39 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 39 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 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.03 +0.06 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.93 +0.05 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.85 +0.06 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.56 +0.05 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.44 +0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.37 +0.04 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.29 +0.08 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.21 +0.06 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.09 +0.05 36 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 +0.04 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 +0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.85 +0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 +0.05 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 +0.08 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 +0.03 38 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 +0.05 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.02 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.04 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 +0.03 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.02 39 0 17 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 15 0
29JUN26 7.75 C 0.44 0.44 0.44 0.40 +0.03 40 15 68 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.35 +0.03 41 0 23 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.03 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 42 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 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 +0.05 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 +0.07 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 +0.08 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 +0.05 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 +0.04 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 +0.04 40 0 21 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 +0.03 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.19 +0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.10 +0.07 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.10 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.11 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.06 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 +0.02 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.04 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.01 40 0 1 0
TOTAL CALL 295 6,855 +97
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 322 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 291 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 280 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 269 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 259 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 249 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 240 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 213 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 282 0
30DEC25 6.25 P 0.03 0.03 0.03 0.03 -0.02 30 21 413 -20
30DEC25 6.50 P 0.09 0.10 0.07 0.10 -0.04 29 57 376 -9
30DEC25 6.75 P 0.30 0.30 0.17 0.25 -0.06 31 51 810 -26
30DEC25 7.00 P 0.41 0.43 0.41 0.46 -0.06 36 26 270 -7
30DEC25 7.25 P 0.00 0.00 0.00 0.70 -0.07 43 0 65 0
30DEC25 7.50 P 0.00 0.00 0.00 0.96 -0.06 59 0 6 -97
30DEC25 7.75 P 0.00 0.00 0.00 1.21 -0.05 70 0 140 0
30DEC25 8.00 P 0.00 0.00 0.00 1.45 -0.07 73 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.71 -0.05 88 0 6 0
30DEC25 8.50 P 0.00 0.00 0.00 1.96 -0.06 97 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.21 -0.06 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.45 -0.07 105 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.71 -0.06 121 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.96 -0.06 128 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.20 -0.07 127 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.46 -0.06 141 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.95 -0.07 145 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.46 -0.06 166 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.95 -0.07 167 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.46 -0.06 188 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.96 -0.06 198 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 79 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 131 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 136 0
29JAN26 6.25 P 0.00 0.00 0.00 0.17 -0.03 36 0 114 0
29JAN26 6.50 P 0.25 0.27 0.25 0.27 -0.05 35 55 101 +20
29JAN26 6.75 P 0.42 0.42 0.42 0.41 -0.06 36 30 916 +30
29JAN26 7.00 P 0.60 0.60 0.60 0.58 -0.07 37 35 385 +35
29JAN26 7.25 P 0.00 0.00 0.00 0.78 -0.07 38 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.00 -0.07 41 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.23 -0.07 43 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.48 -0.08 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.71 -0.07 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.99 -0.04 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.21 -0.08 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.45 -0.07 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.71 -0.07 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.96 -0.09 70 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.21 -0.07 74 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.46 -0.08 78 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.96 -0.06 85 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.46 -0.10 91 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.96 -0.10 97 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 5.00 P 0.02 0.02 0.02 0.02 -0.01 39 22 22 +21
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 54 0
26FEB26 5.50 P 0.06 0.06 0.06 0.07 -0.01 38 1 108 +1
26FEB26 5.75 P 0.10 0.10 0.10 0.11 -0.02 37 18 110 +18
26FEB26 6.00 P 0.17 0.17 0.17 0.17 -0.03 36 4 20 +4
26FEB26 6.25 P 0.00 0.00 0.00 0.26 -0.03 37 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.52 -0.03 38 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.68 -0.05 38 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.86 -0.05 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.06 -0.02 39 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 -0.06 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.51 -0.05 43 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.74 -0.04 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.99 -0.04 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.21 -0.08 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.47 -0.05 52 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.71 -0.09 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 -0.09 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 -0.02 39 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 127 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 28 0
30MAR26 6.50 P 0.48 0.48 0.48 0.50 -0.03 40 2 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 -0.02 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 -0.03 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.16 -0.04 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.36 -0.02 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.58 -0.01 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.80 -0.03 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.02 -0.09 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 -0.06 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.48 -0.07 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.71 -0.09 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.97 -0.08 50 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.26 -0.03 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.50 -0.05 61 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.96 -0.06 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.47 -0.09 65 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.96 -0.10 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.46 -0.08 71 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.96 -0.08 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.01 40 0 20 0
29JUN26 5.50 P 0.28 0.28 0.28 0.28 -0.02 40 17 77 -2
29JUN26 5.75 P 0.36 0.36 0.36 0.36 -0.02 40 15 15 +13
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 21 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 -0.02 40 0 30 0
29JUN26 6.50 P 0.66 0.66 0.66 0.70 -0.02 41 15 19 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.03 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 -0.03 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 -0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 -0.04 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 -0.02 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.94 -0.01 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 -0.04 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 -0.02 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.57 -0.05 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 -0.04 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.01 -0.08 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 -0.06 46 0 0 0
29JUN26 10.00 P 3.50 3.50 3.50 3.50 -0.05 47 4 8 +4
29JUN26 10.50 P 0.00 0.00 0.00 3.96 -0.08 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.47 -0.09 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.96 -0.10 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.46 -0.08 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.96 -0.08 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.02 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 -0.01 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 -0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.06 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 -0.06 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 -0.07 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 -0.08 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 -0.07 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 -0.06 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.31 -0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.55 -0.06 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.02 -0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.48 -0.08 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.96 -0.10 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.46 -0.08 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.96 -0.08 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.04 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.05 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 -0.07 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 -0.07 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.12 -0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 -0.08 41 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 -0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 -0.05 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 -0.05 42 0 0 0
TOTAL PUT 373 6,582 0
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$ 1.88
30DEC25 0.85 C 0.00 0.00 0.00 1.03 -0.01 0 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.99 -0.01 244 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.94 -0.01 228 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.89 0.00 213 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.78 -0.01 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.58 -0.02 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.54 -0.01 122 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.48 -0.02 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.34 -0.01 79 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.23 -0.02 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.18 -0.01 0 0 45 0
30DEC25 1.75 C 0.15 0.15 0.15 0.13 -0.02 0 5 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.10 -0.01 38 0 24 0
30DEC25 1.85 C 0.00 0.00 0.00 0.07 -0.01 40 0 19 0
30DEC25 1.90 C 0.04 0.04 0.03 0.04 -0.01 37 15 192 +3
30DEC25 1.95 C 0.03 0.03 0.03 0.02 0.00 34 5 255 +2
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 536 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 960 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 67 2 397 -2
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 281 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 93 1 270 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 104 1 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 125 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 135 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 144 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 153 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 161 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 169 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 190 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 204 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 210 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 222 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 227 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 233 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.43 - 0 0 0 -
29JAN26 1.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.14 -0.01 36 0 25 0
29JAN26 1.85 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JAN26 1.90 C 0.07 0.09 0.07 0.09 -0.01 38 25 51 +10
29JAN26 1.95 C 0.00 0.00 0.00 0.08 0.00 42 0 17 0
29JAN26 2.00 C 0.06 0.06 0.05 0.06 0.00 41 6 30 +4
29JAN26 2.10 C 0.04 0.04 0.03 0.04 0.00 44 19 116 +9
29JAN26 2.20 C 0.03 0.03 0.03 0.02 0.00 42 3 43 0
29JAN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JAN26 2.40 C 0.02 0.02 0.02 0.01 0.00 47 1 1,016 0
29JAN26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29JAN26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 430 0
29JAN26 2.90 C 0.01 0.01 0.01 0.01 0.00 74 5 217 -5
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 120 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.45 - 43 0 0 -
26FEB26 1.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
26FEB26 1.90 C 0.13 0.13 0.13 0.13 -0.01 41 2 19 +2
26FEB26 1.95 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.10 0.00 44 0 42 0
26FEB26 2.10 C 0.08 0.08 0.08 0.07 -0.01 44 2 3 +2
26FEB26 2.20 C 0.05 0.05 0.05 0.05 -0.01 45 1 35 -1
26FEB26 2.30 C 0.04 0.04 0.04 0.03 -0.01 43 1 163 0
26FEB26 2.40 C 0.00 0.00 0.00 0.02 -0.01 43 0 56 0
26FEB26 2.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 411 0
26FEB26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 302 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.99 -0.02 64 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.94 -0.02 58 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.85 -0.01 68 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.80 -0.01 63 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.75 -0.02 58 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.70 -0.02 53 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.60 -0.02 45 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.51 -0.01 44 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.47 -0.01 46 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.42 -0.02 41 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR26 1.60 C 0.36 0.36 0.36 0.36 0.00 48 2 12 +2
30MAR26 1.65 C 0.00 0.00 0.00 0.31 -0.01 43 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.28 -0.01 44 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.25 -0.01 44 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.22 -0.01 43 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR26 1.95 C 0.17 0.17 0.16 0.17 0.00 48 2 4 +2
30MAR26 2.00 C 0.15 0.15 0.14 0.15 0.00 48 21 54 +21
30MAR26 2.10 C 0.00 0.00 0.00 0.11 -0.01 46 0 12 0
30MAR26 2.20 C 0.09 0.09 0.09 0.09 -0.01 48 4 12 +2
30MAR26 2.30 C 0.08 0.08 0.08 0.07 0.00 49 8 23 0
30MAR26 2.40 C 0.06 0.06 0.06 0.05 -0.01 47 1 7 0
30MAR26 2.50 C 0.00 0.00 0.00 0.04 0.00 48 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 128 0
30MAR26 2.70 C 0.05 0.05 0.05 0.02 0.00 47 1 7 -1
30MAR26 2.80 C 0.03 0.03 0.03 0.01 0.00 43 10 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 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 52 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 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 72 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 0.90 C 0.00 0.00 0.00 1.00 -0.01 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.85 -0.02 39 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.71 -0.02 40 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.67 -0.02 43 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.63 -0.02 44 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.51 -0.02 44 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.44 -0.02 44 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.38 -0.01 45 0 5 0
29JUN26 1.70 C 0.36 0.36 0.36 0.35 -0.01 45 1 41 +1
29JUN26 1.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.30 -0.01 45 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.27 -0.02 44 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 0.00 45 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.23 -0.01 45 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.22 0.00 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.18 -0.01 46 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.15 -0.01 46 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.13 0.00 47 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.11 0.00 47 0 899 0
29JUN26 2.50 C 0.12 0.12 0.12 0.09 0.00 47 1 5 -1
29JUN26 2.60 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.80 C 0.08 0.08 0.08 0.05 0.00 46 3 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 52 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 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.55 -0.02 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.52 -0.02 44 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.43 -0.02 44 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.41 -0.01 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.02 45 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.36 -0.01 46 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 -0.01 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 -0.01 47 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 -0.01 47 0 2 0
29SEP26 2.30 C 0.22 0.22 0.22 0.19 -0.01 47 1 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.01 48 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.01 48 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 0.00 48 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 48 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 0.00 49 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 48 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 45 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 43 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.90 C 0.07 0.07 0.07 0.01 0.00 41 4 8 +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 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30DEC26 1.45 C 0.00 0.00 0.00 0.59 - 44 0 0 -
30DEC26 1.50 C 0.58 0.58 0.58 0.56 -0.02 44 1 1 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 0.00 48 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 -0.01 48 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.01 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 0.00 48 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 47 0 539 0
TOTAL CALL 154 17,974 +55
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 266 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 233 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 217 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 203 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 189 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 176 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 163 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 138 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC25 1.80 P 0.00 0.00 0.00 0.02 0.00 39 0 109 0
30DEC25 1.85 P 0.03 0.03 0.03 0.03 -0.01 34 1 23 +1
30DEC25 1.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 127 0
30DEC25 1.95 P 0.10 0.10 0.09 0.08 0.00 26 26 359 -25
30DEC25 2.00 P 0.13 0.13 0.12 0.13 0.00 37 5 697 0
30DEC25 2.10 P 0.24 0.24 0.24 0.22 0.00 0 1 1,028 +1
30DEC25 2.20 P 0.33 0.33 0.33 0.33 +0.01 69 2 182 -297
30DEC25 2.30 P 0.43 0.43 0.43 0.42 0.00 0 5 16 -17
30DEC25 2.40 P 0.00 0.00 0.00 0.53 +0.02 96 0 16 0
30DEC25 2.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.83 +0.02 130 0 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.93 +0.02 139 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.03 +0.02 149 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.13 +0.02 157 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.23 +0.02 166 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.33 +0.02 174 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.43 +0.02 182 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.53 +0.02 190 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.83 +0.02 211 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.93 +0.02 217 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 2.03 +0.02 223 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.55 P 0.01 0.01 0.01 0.01 0.00 43 1 1 +1
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 1.65 P 0.02 0.02 0.02 0.02 0.00 40 28 41 +28
29JAN26 1.70 P 0.00 0.00 0.00 0.03 0.00 39 0 31 0
29JAN26 1.75 P 0.04 0.04 0.04 0.05 +0.01 42 3 23 +3
29JAN26 1.80 P 0.05 0.06 0.05 0.06 +0.01 39 12 40 +3
29JAN26 1.85 P 0.08 0.08 0.08 0.08 +0.01 38 2 49 +2
29JAN26 1.90 P 0.00 0.00 0.00 0.11 +0.01 40 0 55 0
29JAN26 1.95 P 0.00 0.00 0.00 0.14 0.00 40 0 25 0
29JAN26 2.00 P 0.00 0.00 0.00 0.17 0.00 39 0 67 0
29JAN26 2.10 P 0.25 0.25 0.25 0.25 0.00 42 5 54 +5
29JAN26 2.20 P 0.00 0.00 0.00 0.34 +0.01 45 0 77 0
29JAN26 2.30 P 0.45 0.45 0.45 0.44 +0.01 53 1 40 -1
29JAN26 2.40 P 0.00 0.00 0.00 0.54 +0.02 61 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.63 +0.01 59 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.73 +0.01 65 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.83 0.00 71 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.93 +0.02 76 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 1.03 +0.02 81 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 1.13 +0.02 86 0 0 -100
29JAN26 3.10 P 0.00 0.00 0.00 1.23 +0.02 91 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.33 +0.02 95 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.43 +0.02 100 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.53 +0.02 104 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.83 +0.02 115 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.93 +0.02 119 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 2.03 +0.02 122 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 2.13 +0.02 126 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.23 +0.02 129 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.33 +0.02 132 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.43 +0.02 135 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.53 +0.02 138 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.63 +0.02 141 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.73 +0.02 144 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.83 +0.02 147 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.93 +0.02 149 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 3.03 +0.02 152 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
26FEB26 1.65 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 1.70 P 0.05 0.05 0.05 0.05 -0.01 39 5 14 +5
26FEB26 1.75 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.12 +0.01 43 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.15 0.00 44 0 101 0
26FEB26 1.95 P 0.17 0.17 0.17 0.17 -0.01 41 2 292 +2
26FEB26 2.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 59 0
26FEB26 2.10 P 0.28 0.28 0.28 0.28 0.00 44 2 10 -2
26FEB26 2.20 P 0.00 0.00 0.00 0.36 0.00 45 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.45 0.00 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.55 +0.01 54 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.64 +0.01 54 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.74 +0.01 59 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.84 +0.01 64 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.93 +0.01 61 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 1.03 +0.02 65 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 1.14 +0.03 77 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.23 +0.02 73 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.33 +0.02 77 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.43 +0.02 80 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.53 +0.02 83 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.63 +0.02 86 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.73 +0.02 89 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.83 +0.02 92 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.93 +0.02 95 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 2.03 +0.02 98 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 2.13 +0.02 101 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.23 +0.02 103 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.33 +0.02 106 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.43 +0.02 108 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.53 +0.02 111 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.63 +0.02 113 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.73 +0.02 115 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.83 +0.02 118 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.93 +0.02 120 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 3.03 +0.02 122 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 67 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 58 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 0.02 +0.01 46 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.04 0.00 47 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.05 0.00 47 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.06 0.00 46 0 39 0
30MAR26 1.65 P 0.07 0.07 0.07 0.07 0.00 44 1 11 +1
30MAR26 1.70 P 0.00 0.00 0.00 0.09 0.00 45 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.11 0.00 45 0 13 0
30MAR26 1.80 P 0.13 0.13 0.13 0.13 0.00 45 6 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.16 0.00 46 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.19 0.00 47 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.22 0.00 47 0 4 0
30MAR26 2.00 P 0.24 0.24 0.24 0.25 0.00 47 10 50 0
30MAR26 2.10 P 0.32 0.32 0.32 0.32 0.00 48 2 22 +2
30MAR26 2.20 P 0.00 0.00 0.00 0.40 +0.01 50 0 35 0
30MAR26 2.30 P 0.00 0.00 0.00 0.48 0.00 50 0 14 0
30MAR26 2.40 P 0.00 0.00 0.00 0.57 +0.01 53 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.66 +0.01 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.75 +0.01 55 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.85 +0.01 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.95 +0.02 63 0 2 0
30MAR26 2.90 P 1.04 1.04 1.04 1.04 0.00 62 4 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.14 +0.02 66 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.23 +0.01 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.33 +0.01 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.43 +0.01 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.54 +0.02 78 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.63 +0.02 74 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.73 +0.02 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.83 +0.02 79 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.93 +0.02 82 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.03 +0.02 84 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.13 +0.02 86 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.23 +0.02 88 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.33 +0.02 91 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 56 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 49 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 0.00 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 0.00 45 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 0.00 45 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 0.00 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 0.00 44 0 16 0
29JUN26 1.55 P 0.00 0.00 0.00 0.09 +0.01 45 0 5 0
29JUN26 1.60 P 0.00 0.00 0.00 0.10 0.00 44 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.12 0.00 44 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.17 0.00 46 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.20 +0.01 47 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.23 +0.01 48 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.25 0.00 46 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN26 2.00 P 0.30 0.30 0.30 0.31 0.00 47 6 19 +6
29JUN26 2.10 P 0.00 0.00 0.00 0.38 +0.01 47 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.45 0.00 48 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.53 +0.01 49 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.70 +0.01 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 0.00 50 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.15 +0.01 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.25 +0.02 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.34 +0.01 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.43 +0.01 54 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.54 +0.02 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.63 +0.02 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.73 +0.02 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.83 +0.02 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.93 +0.02 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.03 +0.02 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.13 +0.02 68 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.23 +0.02 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.33 +0.02 71 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 44 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 0.00 45 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 0.00 46 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 0.00 46 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.19 0.00 46 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.21 0.00 45 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.24 0.00 46 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.27 0.00 46 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.33 0.00 47 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.36 0.00 47 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.43 +0.01 48 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.51 +0.01 50 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.58 0.00 49 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.66 +0.01 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.74 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.82 0.00 50 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.91 0.00 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 1.00 +0.01 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.18 +0.01 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.27 +0.01 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.37 +0.02 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.46 +0.02 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.55 +0.01 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.65 +0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.74 +0.02 56 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.83 +0.01 54 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.93 +0.02 56 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.03 +0.02 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.13 +0.02 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.23 +0.02 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.33 +0.02 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 - 47 0 0 -
30DEC26 1.50 P 0.00 0.00 0.00 0.14 0.00 45 0 2 0
30DEC26 1.55 P 0.00 0.00 0.00 0.16 0.00 46 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.18 0.00 45 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.21 0.00 47 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 1.80 P 0.27 0.27 0.27 0.28 0.00 46 1 1 +1
30DEC26 1.85 P 0.00 0.00 0.00 0.31 +0.01 47 0 5 0
30DEC26 1.90 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 0.00 48 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.47 -0.01 48 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 0.00 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.77 0.00 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.86 +0.01 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.94 0.00 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.12 +0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.21 +0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.30 +0.01 54 0 0 0
TOTAL PUT 131 8,612 -381
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$ 95.50
30DEC25 47.00 C 0.00 0.00 0.00 48.54 +1.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.55 +1.00 128 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.55 +1.70 122 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.55 +1.70 115 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.05 +0.98 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.55 +0.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.05 +0.98 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.56 +0.98 85 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.06 +0.98 67 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.56 +1.67 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.06 +0.97 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.57 +1.06 59 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.07 +1.68 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.57 +1.69 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.07 +1.20 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.58 +1.70 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.08 +1.69 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.58 +1.69 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 8.09 +1.66 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.64 +1.64 20 0 33 0
30DEC25 92.50 C 2.38 3.37 2.38 3.39 +1.25 20 35 16 -30
30DEC25 95.00 C 1.05 1.59 1.00 1.58 +0.67 19 249 382 +74
30DEC25 97.50 C 0.37 0.58 0.37 0.57 +0.28 19 138 374 +35
30DEC25 100.00 C 0.12 0.12 0.12 0.15 +0.07 19 9 350 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 468 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 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 25.75 +1.03 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.26 +1.87 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.77 +1.12 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.28 +1.23 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.80 +1.26 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.34 +1.30 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.94 +1.60 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.65 +1.45 21 0 0 0
29JAN26 90.00 C 5.72 5.72 5.72 6.55 +1.48 21 15 45 0
29JAN26 92.50 C 4.68 4.68 4.68 4.57 +1.09 20 15 106 -15
29JAN26 95.00 C 2.68 3.18 2.68 3.11 +0.83 21 30 70 0
29JAN26 97.50 C 1.91 1.91 1.91 2.00 +0.59 21 1 142 0
29JAN26 100.00 C 1.23 1.29 1.23 1.20 +0.38 21 18 125 +8
29JAN26 102.50 C 0.75 0.75 0.75 0.72 +0.29 22 2 128 0
29JAN26 105.00 C 0.47 0.52 0.47 0.38 +0.17 21 16 235 +1
29JAN26 107.50 C 0.34 0.34 0.34 0.19 +0.09 21 6 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 180 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 133 0
29JAN26 115.00 C 0.10 0.10 0.10 0.02 +0.01 22 10 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.44 +2.05 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.96 +1.23 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.50 +1.15 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.08 +1.19 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.72 +1.68 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.26 +1.58 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.33 +1.35 22 0 0 0
26FEB26 90.00 C 6.60 6.60 6.60 7.60 +1.58 24 15 20 +15
26FEB26 92.50 C 0.00 0.00 0.00 5.53 +0.99 21 0 72 0
26FEB26 95.00 C 4.09 4.09 4.08 4.14 +0.83 21 30 113 +15
26FEB26 97.50 C 2.63 2.63 2.63 3.00 +0.65 21 15 125 +15
26FEB26 100.00 C 1.91 1.91 1.91 2.10 +0.43 22 15 65 -15
26FEB26 102.50 C 1.33 1.63 1.33 1.51 +0.38 22 3 188 +2
26FEB26 105.00 C 1.01 1.18 1.01 1.00 +0.27 22 6 91 +6
26FEB26 107.50 C 0.70 0.70 0.70 0.63 +0.18 22 15 89 +15
26FEB26 110.00 C 0.00 0.00 0.00 0.39 +0.12 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 48.84 +1.34 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.84 +1.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.85 +1.27 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.86 +1.70 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.38 +1.31 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.89 +1.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.41 +1.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.93 +1.02 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.45 +1.37 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.97 +1.02 26 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.49 +1.00 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.75 +0.71 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 23.44 +1.48 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.19 +1.46 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.68 +1.33 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.08 +1.19 14 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.72 +1.55 17 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.91 +1.27 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.61 +1.26 21 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.85 +1.13 22 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 6.31 +1.01 22 0 462 0
30MAR26 95.00 C 5.08 5.08 5.08 4.96 +0.86 22 15 703 +15
30MAR26 97.50 C 0.00 0.00 0.00 3.83 +0.72 23 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 2.90 +0.55 23 0 154 0
30MAR26 102.50 C 0.00 0.00 0.00 2.26 +0.47 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.67 +0.39 24 0 69 0
30MAR26 107.50 C 1.36 1.36 1.36 1.19 +0.29 23 2 70 0
30MAR26 110.00 C 1.06 1.06 1.06 0.84 +0.21 23 1 81 -1
30MAR26 112.50 C 0.73 0.81 0.73 0.58 +0.15 23 18 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.39 +0.10 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.27 +0.08 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.93 +1.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.45 +1.25 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.98 +1.03 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.52 +1.03 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.75 +0.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.69 +1.73 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.19 +1.46 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.68 +1.33 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.44 +1.29 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.47 +1.41 20 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.63 +0.64 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.52 +1.86 24 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 9.39 +0.70 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.99 +1.08 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.72 +0.97 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.61 +0.85 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.66 +0.74 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.83 +0.63 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.16 +0.52 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.64 +0.51 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.15 +0.49 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.70 +0.39 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.34 +0.35 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.03 +0.28 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.79 +0.20 23 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.62 +0.18 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 +0.14 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.36 +0.11 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.52 +1.03 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.05 +1.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.79 +0.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.62 +0.61 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.53 +0.41 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.59 +0.63 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.77 +1.11 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.05 +1.14 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.42 +0.50 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.94 +1.10 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.59 +0.95 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.36 +0.90 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.22 +0.80 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.23 +0.72 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.36 +0.66 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.62 +0.58 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.00 +0.59 23 0 2 0
29SEP26 110.00 C 3.43 3.43 3.43 3.39 +0.49 23 1 4 +1
29SEP26 112.50 C 0.00 0.00 0.00 2.91 +0.48 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.43 +0.48 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.97 +0.36 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.63 +0.30 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.36 +0.27 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.11 +0.22 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.92 +0.20 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.67 +0.99 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.68 +1.41 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.75 +1.37 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.94 +1.35 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.20 +1.26 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.57 +1.21 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.05 +1.15 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.59 +1.03 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.31 +1.03 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.06 +0.90 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.97 +0.90 23 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.93 +0.77 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.02 +0.76 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.17 +0.65 23 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 5.43 +0.64 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.74 +0.53 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.16 +0.52 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.59 +0.31 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.15 +0.33 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.79 +0.35 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.43 +0.32 23 0 4 0
TOTAL CALL 680 8,901 +141
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.04 21 0 434 0
30DEC25 90.00 P 0.12 0.12 0.12 0.06 -0.18 20 7 325 -7
30DEC25 92.50 P 0.59 0.59 0.32 0.31 -0.53 20 5 411 0
30DEC25 95.00 P 1.60 1.79 0.95 1.08 -1.03 20 178 585 +67
30DEC25 97.50 P 3.50 3.50 2.60 2.58 -1.46 21 17 1,145 +15
30DEC25 100.00 P 0.00 0.00 0.00 4.73 -1.49 24 0 257 0
30DEC25 102.50 P 0.00 0.00 0.00 7.00 -1.70 0 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 9.50 -1.70 0 0 0 -16
30DEC25 107.50 P 0.00 0.00 0.00 12.36 -1.37 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.94 -1.26 62 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.51 -1.19 72 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.09 -1.36 81 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.60 -1.10 88 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.94 -1.26 89 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.49 -1.21 97 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.39 -0.81 117 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.31 -1.39 100 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JAN26 77.50 P 0.12 0.12 0.12 0.01 0.00 24 15 15 +15
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 91 0
29JAN26 82.50 P 0.19 0.19 0.19 0.05 -0.04 22 18 301 +3
29JAN26 85.00 P 0.00 0.00 0.00 0.14 -0.10 21 0 78 0
29JAN26 87.50 P 0.54 0.54 0.46 0.35 -0.21 21 16 98 +13
29JAN26 90.00 P 1.04 1.04 0.80 0.75 -0.38 22 22 188 +22
29JAN26 92.50 P 1.67 1.67 1.40 1.44 -0.58 22 3 260 +1
29JAN26 95.00 P 2.90 2.90 2.90 2.47 -0.83 22 15 235 -15
29JAN26 97.50 P 0.00 0.00 0.00 3.87 -1.09 22 0 464 0
29JAN26 100.00 P 0.00 0.00 0.00 5.61 -1.32 23 0 82 0
29JAN26 102.50 P 0.00 0.00 0.00 7.66 -1.23 24 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.94 -1.30 26 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.38 -1.35 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.94 -1.26 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.51 -1.50 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.09 -1.36 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.60 -1.67 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.24 -0.96 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.81 -0.89 59 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.39 -0.81 63 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.96 -0.88 68 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 103 0
26FEB26 80.00 P 0.26 0.26 0.26 0.10 -0.07 22 1 5 +1
26FEB26 82.50 P 0.00 0.00 0.00 0.23 -0.14 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.46 -0.22 22 0 82 0
26FEB26 87.50 P 0.00 0.00 0.00 0.84 -0.36 22 0 172 0
26FEB26 90.00 P 0.00 0.00 0.00 1.41 -0.52 22 0 188 0
26FEB26 92.50 P 0.00 0.00 0.00 2.25 -0.68 22 0 148 0
26FEB26 95.00 P 0.00 0.00 0.00 3.34 -0.89 23 0 117 0
26FEB26 97.50 P 0.00 0.00 0.00 4.70 -1.05 23 0 92 0
26FEB26 100.00 P 0.00 0.00 0.00 6.15 -1.44 22 0 49 0
26FEB26 102.50 P 0.00 0.00 0.00 8.24 -1.39 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.33 -1.52 25 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.60 -1.62 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.00 -1.70 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.51 -1.71 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.09 -1.63 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.66 -1.61 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.24 -1.45 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.81 -1.40 47 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.39 -1.54 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.96 -1.25 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.21 -0.10 23 0 34 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 -0.14 23 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.69 -0.23 23 0 154 0
30MAR26 85.00 P 0.00 0.00 0.00 1.11 -0.33 23 0 687 0
30MAR26 87.50 P 0.00 0.00 0.00 1.69 -0.46 24 0 1,315 0
30MAR26 90.00 P 0.00 0.00 0.00 2.46 -0.61 24 0 485 0
30MAR26 92.50 P 0.00 0.00 0.00 3.46 -0.74 24 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 4.67 -0.88 24 0 95 0
30MAR26 97.50 P 0.00 0.00 0.00 6.10 -1.02 24 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 7.44 -1.18 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 9.54 -1.28 25 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.52 -1.38 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.63 -1.47 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.85 -1.55 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.17 -1.60 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.23 -1.97 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.99 -1.62 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.47 -1.53 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.95 -1.72 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.49 -1.72 39 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.96 -1.34 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.47 -0.08 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.72 -0.13 23 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 1.07 -0.19 23 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.54 -0.26 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 2.14 -0.34 23 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 2.88 -0.43 23 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 3.77 -0.53 23 0 92 0
29JUN26 92.50 P 4.70 4.70 4.70 4.85 -0.32 23 1 61 +1
29JUN26 95.00 P 0.00 0.00 0.00 6.11 -0.69 23 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 7.51 -0.82 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.01 -1.02 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.79 -1.04 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.62 -1.17 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 14.60 -1.26 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.68 -1.33 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.84 -1.42 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.10 -1.46 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.42 -1.53 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.79 -1.40 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.21 -1.46 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.52 -1.69 30 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.08 -1.29 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.07 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 -0.09 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.90 -0.14 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.26 -0.20 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.72 -0.26 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.31 -0.30 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 3.01 -0.38 23 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 3.82 -0.50 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.77 -0.53 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.87 -0.59 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.12 -0.67 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.52 -0.75 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.95 -0.94 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.69 -0.31 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.46 -1.12 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.36 -1.21 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.28 -1.35 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.43 -1.35 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.59 -1.42 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.83 -1.36 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.12 -1.23 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.48 -1.19 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.87 -1.43 29 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.08 -1.29 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.07 -0.17 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 -0.23 24 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.95 -0.30 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.54 -0.33 24 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.21 -0.42 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 4.00 -0.48 24 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 4.92 -0.54 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.91 -0.66 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.08 -0.69 24 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 8.32 -0.82 24 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 9.72 -0.84 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.20 -0.97 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.81 -1.01 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.51 -1.13 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.33 -1.16 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.22 -1.27 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.23 -1.30 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.28 -1.40 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.45 -1.42 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.65 -1.49 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.93 -1.52 27 0 0 0
TOTAL PUT 298 11,983 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.00
30DEC25 1.70 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.60 +0.06 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.50 +0.04 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.31 +0.06 43 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.21 +0.04 31 0 51 0
30DEC25 2.90 C 0.00 0.00 0.00 0.14 +0.04 38 0 234 0
30DEC25 3.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 306 0
30DEC25 3.10 C 0.03 0.03 0.03 0.04 +0.01 37 91 241 +91
30DEC25 3.20 C 0.00 0.00 0.00 0.02 +0.01 39 0 326 0
30DEC25 3.30 C 0.01 0.01 0.01 0.01 0.00 41 2 780 -2
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 528 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 131 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 +0.07 57 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 +0.06 43 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29JAN26 2.60 C 0.43 0.43 0.43 0.43 +0.05 37 2 2 +2
29JAN26 2.70 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 +0.02 37 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 3 0
29JAN26 3.10 C 0.00 0.00 0.00 0.12 +0.02 39 0 20 0
29JAN26 3.20 C 0.00 0.00 0.00 0.08 +0.01 37 0 73 0
29JAN26 3.30 C 0.06 0.06 0.05 0.06 +0.01 39 13 114 +4
29JAN26 3.40 C 0.04 0.04 0.04 0.04 0.00 39 91 3,025 0
29JAN26 3.50 C 0.03 0.03 0.03 0.03 0.00 40 93 236 -2
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 40 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.38 +0.03 36 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.17 +0.02 39 0 26 0
26FEB26 3.20 C 0.00 0.00 0.00 0.14 +0.02 40 0 78 0
26FEB26 3.30 C 0.00 0.00 0.00 0.11 +0.02 40 0 119 0
26FEB26 3.40 C 0.00 0.00 0.00 0.09 +0.01 42 0 222 0
26FEB26 3.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 0.00 41 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 41 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 41 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 40 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 +0.06 54 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 +0.06 51 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.20 +0.03 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 +0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.57 +0.04 37 0 54 0
30MAR26 2.60 C 0.50 0.50 0.50 0.50 +0.03 39 3 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 +0.03 39 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.32 +0.03 41 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.23 +0.02 41 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.19 +0.02 41 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.16 +0.01 41 0 403 0
30MAR26 3.40 C 0.00 0.00 0.00 0.13 +0.01 41 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 +0.02 44 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.08 +0.01 43 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 0.00 42 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 +0.01 42 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.32 +0.05 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.27 +0.05 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 +0.03 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 +0.03 31 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 +0.04 35 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.96 +0.06 39 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 +0.04 40 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 +0.04 40 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 +0.04 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.03 41 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.03 41 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 +0.03 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 +0.02 41 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN26 3.50 C 0.19 0.19 0.19 0.21 +0.02 42 6 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.19 +0.02 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 +0.02 43 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 0.00 42 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 +0.01 43 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.01 43 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 +0.01 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 +0.04 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.05 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.05 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 +0.04 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.03 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 +0.03 43 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.03 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.03 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 +0.03 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 +0.02 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 +0.03 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 +0.02 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 +0.06 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 +0.05 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.04 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.04 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.04 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30DEC26 4.00 C 0.27 0.27 0.27 0.27 +0.02 44 1 9 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.02 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
TOTAL CALL 302 20,398 +94
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 261 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 42 0 323 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 -0.02 39 0 379 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 1,873 0
30DEC25 3.10 P 0.15 0.15 0.15 0.14 -0.05 38 17 237 -17
30DEC25 3.20 P 0.22 0.22 0.22 0.21 -0.06 33 10 689 -10
30DEC25 3.30 P 0.00 0.00 0.00 0.31 -0.05 43 0 525 0
30DEC25 3.40 P 0.00 0.00 0.00 0.41 -0.06 53 0 405 -328
30DEC25 3.50 P 0.00 0.00 0.00 0.52 -0.06 73 0 256 0
30DEC25 3.60 P 0.00 0.00 0.00 0.62 -0.06 81 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.72 -0.06 90 0 17 0
30DEC25 3.80 P 0.00 0.00 0.00 0.82 -0.06 99 0 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.92 -0.06 107 0 19 -5
30DEC25 4.00 P 0.00 0.00 0.00 1.03 -0.06 125 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.13 -0.06 132 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.23 -0.06 140 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.32 -0.06 134 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.43 -0.05 153 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.53 -0.05 160 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.62 -0.04 154 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.73 -0.05 172 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.82 -0.04 165 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.92 -0.04 170 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.05 -0.02 41 0 62 0
29JAN26 2.80 P 0.07 0.07 0.07 0.08 -0.02 42 25 319 0
29JAN26 2.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 208 0
29JAN26 3.00 P 0.16 0.16 0.16 0.16 -0.03 41 20 913 0
29JAN26 3.10 P 0.00 0.00 0.00 0.22 -0.04 41 0 83 0
29JAN26 3.20 P 0.29 0.29 0.29 0.29 -0.02 43 30 6,731 +30
29JAN26 3.30 P 0.00 0.00 0.00 0.36 -0.05 42 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 -0.05 45 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.54 -0.05 48 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.63 -0.05 49 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.72 -0.06 49 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.83 -0.06 59 0 250 0
29JAN26 3.90 P 0.00 0.00 0.00 0.92 -0.07 58 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 1.03 -0.06 67 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.13 -0.06 71 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.23 -0.07 75 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.32 -0.08 73 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.43 -0.07 83 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.53 -0.07 86 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.62 -0.07 83 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.73 -0.07 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.82 -0.08 90 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.92 -0.08 93 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.08 -0.02 40 0 21 0
26FEB26 2.80 P 0.00 0.00 0.00 0.12 -0.02 42 0 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.16 -0.02 41 0 400 0
26FEB26 3.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.27 -0.03 42 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.33 -0.05 42 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 -0.05 42 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.48 -0.03 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 -0.06 43 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.93 -0.06 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.03 -0.06 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.13 -0.06 57 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.23 -0.07 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.33 -0.07 63 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.43 -0.07 66 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.53 -0.07 69 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.63 -0.06 71 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.73 -0.07 74 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.83 -0.07 77 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.93 -0.07 79 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 0.00 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 -0.02 41 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.13 -0.02 43 0 331 0
30MAR26 2.80 P 0.00 0.00 0.00 0.16 -0.02 42 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.21 -0.03 43 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.32 -0.03 43 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.38 -0.04 43 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.44 -0.05 42 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.53 -0.03 45 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.60 -0.04 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.69 -0.03 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 -0.04 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.05 -0.04 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.24 -0.06 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.34 -0.06 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.43 -0.07 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.54 -0.06 62 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.63 -0.06 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.73 -0.07 63 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.83 -0.07 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.93 -0.07 67 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 -0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 -0.02 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 -0.02 44 0 117 0
29JUN26 2.80 P 0.26 0.26 0.26 0.26 -0.03 43 5 54 +5
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.02 44 0 82 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 -0.03 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.49 -0.04 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 -0.03 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 -0.05 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 -0.04 45 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 -0.05 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 -0.05 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.05 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 -0.05 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 -0.05 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.19 -0.05 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.29 -0.05 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.47 -0.04 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 -0.03 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 -0.04 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 -0.05 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 -0.05 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 -0.06 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 -0.02 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.02 46 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 -0.02 45 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.02 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.03 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 -0.03 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.58 -0.03 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 -0.03 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 -0.03 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 -0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 -0.04 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.05 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 -0.04 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 -0.04 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 -0.05 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 -0.05 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.71 -0.05 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 -0.05 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 -0.06 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 -0.05 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.01 46 0 102 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 46 0 6 0
30DEC26 2.30 P 0.20 0.20 0.20 0.20 -0.01 46 5 165 +5
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 2.70 P 0.37 0.37 0.37 0.37 -0.02 47 5 10 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.42 -0.02 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 -0.01 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 -0.03 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.03 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 -0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.24 -0.04 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 -0.04 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 -0.04 49 0 20 0
TOTAL PUT 117 23,142 -315
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$ 60.95
30DEC25 37.00 C 0.00 0.00 0.00 24.00 -1.99 111 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.98 -1.98 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.01 -1.94 106 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.98 -2.26 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.04 -1.95 106 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.99 -1.98 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.04 -2.21 94 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.04 -1.96 88 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.03 -2.20 80 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.01 -1.99 67 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.04 -2.23 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.05 -2.40 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.04 -2.24 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.06 -2.21 60 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 8.60 -1.90 51 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.14 -1.85 41 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 3.76 -1.85 32 0 43 0
30DEC25 60.00 C 1.94 1.97 1.64 1.77 -1.55 28 32 72 +30
30DEC25 62.50 C 0.72 0.77 0.63 0.65 -0.93 29 230 199 +26
30DEC25 65.00 C 0.21 0.21 0.17 0.17 -0.42 29 20 207 +9
30DEC25 67.50 C 0.06 0.06 0.06 0.04 -0.13 30 20 221 -20
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 141 0
30DEC25 72.50 C 0.03 0.03 0.03 0.01 0.00 40 2 121 -2
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.18 -2.25 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.17 -1.88 41 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.24 -2.19 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.25 -2.20 41 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.30 -1.98 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.29 -1.98 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.95 -1.73 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.72 -1.59 33 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.79 -1.46 32 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 3.18 -1.34 31 0 100 0
29JAN26 62.50 C 2.12 2.12 2.12 2.00 -1.05 31 13 293 +3
29JAN26 65.00 C 1.32 1.32 1.15 1.18 -0.78 31 106 290 +20
29JAN26 67.50 C 0.80 0.80 0.62 0.69 -0.53 32 31 284 0
29JAN26 70.00 C 0.44 0.44 0.39 0.36 -0.34 32 14 225 +5
29JAN26 72.50 C 0.21 0.21 0.19 0.18 -0.20 32 13 126 +5
29JAN26 75.00 C 0.00 0.00 0.00 0.09 -0.10 32 0 46 0
29JAN26 77.50 C 0.09 0.09 0.09 0.04 -0.06 32 1 72 -1
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.41 -2.24 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.42 -1.84 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.24 -2.19 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.46 -1.99 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.53 -1.75 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.83 -1.46 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.40 -1.57 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.34 -1.77 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.33 -1.92 29 0 0 0
26FEB26 60.00 C 3.98 3.98 3.98 4.07 -1.26 32 150 165 +150
26FEB26 62.50 C 0.00 0.00 0.00 2.84 -1.08 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.99 -0.84 32 0 21 0
26FEB26 67.50 C 1.46 1.46 1.46 1.31 -0.70 32 15 45 -15
26FEB26 70.00 C 1.02 1.03 0.87 0.84 -0.51 32 31 70 +20
26FEB26 72.50 C 0.60 0.60 0.60 0.52 -0.36 32 1 61 +1
26FEB26 75.00 C 0.00 0.00 0.00 0.31 -0.25 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.18 -0.17 31 0 31 0
26FEB26 80.00 C 0.20 0.20 0.20 0.11 -0.10 32 7 52 +7
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.40 -1.59 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.41 -2.26 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.31 -2.16 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.15 -2.17 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.35 -2.09 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.30 -2.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.55 -1.70 41 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.59 -1.80 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.60 -2.06 37 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.72 -1.54 38 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.56 -1.87 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.57 -1.88 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.94 -2.25 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.10 -1.65 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.96 -1.42 34 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.08 -1.40 33 0 2 0
30MAR26 57.50 C 6.61 6.61 6.61 6.36 -1.88 33 15 29 +14
30MAR26 60.00 C 5.16 5.16 5.16 5.17 -1.25 34 15 69 0
30MAR26 62.50 C 0.00 0.00 0.00 3.96 -1.13 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 3.04 -0.95 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.29 -0.82 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.68 -0.69 34 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.21 -0.55 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.86 -0.43 34 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.60 -0.34 34 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.42 -0.25 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.29 -0.19 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.19 -0.14 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 -0.10 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.03 -1.91 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.19 -1.86 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.23 -1.67 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.40 -1.71 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 -1.60 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.79 -1.23 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.59 -1.45 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.85 -1.86 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.27 -1.19 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.42 -1.08 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.88 -1.59 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.08 -1.50 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.89 -1.25 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.74 -1.18 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.79 -1.01 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.96 -0.90 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.23 -0.86 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.63 -0.73 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.14 -0.62 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.70 -0.55 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.38 -0.44 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.07 -0.42 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.84 -0.32 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 -0.27 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.53 -0.22 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.42 -0.18 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 -0.16 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.62 -2.03 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.81 -1.79 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.03 -2.14 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.83 -2.05 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.21 -1.47 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.74 -1.21 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.68 -1.56 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.06 -1.73 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.63 -1.75 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.38 -1.28 36 0 2 0
29SEP26 60.00 C 9.15 9.15 9.15 8.19 -1.56 36 5 20 +5
29SEP26 62.50 C 0.00 0.00 0.00 7.15 -1.14 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.23 -1.05 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.40 -0.99 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.70 -0.86 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.04 -0.83 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.52 -0.69 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.02 -0.67 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.63 -0.55 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 -0.46 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.99 -0.44 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.70 -0.43 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.45 -0.40 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.26 -0.32 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.06 -0.32 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.96 -2.02 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.27 -1.90 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.59 -1.71 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.85 -1.69 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.16 -1.65 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.58 -1.53 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.00 -1.42 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.63 -1.38 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.44 -1.24 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.30 -1.21 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.31 -1.09 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.38 -1.04 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 -0.94 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.81 -0.90 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.17 -0.79 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.55 -0.77 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.05 -0.64 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.56 -0.64 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.25 -0.45 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.87 -0.52 37 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.51 -0.50 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.24 -0.40 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.96 -0.40 37 0 0 0
TOTAL CALL 721 4,425 +257
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 192 0
30DEC25 57.50 P 0.21 0.22 0.21 0.20 +0.14 30 61 326 +3
30DEC25 60.00 P 0.67 0.90 0.67 0.79 +0.46 29 542 528 +103
30DEC25 62.50 P 2.15 2.15 2.10 2.10 +0.98 28 62 520 -60
30DEC25 65.00 P 4.20 4.24 4.14 4.12 +1.47 26 9 175 0
30DEC25 67.50 P 0.00 0.00 0.00 6.56 +1.81 30 0 253 0
30DEC25 70.00 P 0.00 0.00 0.00 9.05 +1.78 0 0 129 -17
30DEC25 72.50 P 0.00 0.00 0.00 11.55 +1.92 0 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 14.05 +1.76 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.55 +1.91 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.05 +1.92 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.55 +2.00 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.05 +2.00 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.55 +1.87 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.05 +2.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.55 +2.00 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.05 +1.87 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 +0.10 32 0 342 0
29JAN26 55.00 P 0.58 0.58 0.58 0.55 +0.23 32 2 307 +2
29JAN26 57.50 P 1.11 1.19 1.01 1.10 +0.37 31 67 193 +32
29JAN26 60.00 P 2.00 2.00 1.97 2.09 +0.67 32 61 375 +61
29JAN26 62.50 P 3.00 3.50 3.00 3.29 +0.84 30 46 335 -3
29JAN26 65.00 P 0.00 0.00 0.00 5.02 +1.16 31 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 7.05 +1.41 32 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 9.25 +1.49 32 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.62 +1.69 33 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 14.05 +1.76 0 0 0 -15
29JAN26 77.50 P 0.00 0.00 0.00 16.55 +1.91 0 0 0 -14
29JAN26 80.00 P 0.00 0.00 0.00 19.55 +2.27 62 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.55 +1.78 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.06 +1.79 49 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.55 +1.87 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.05 +1.51 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 32.10 +2.55 86 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.05 +1.87 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
26FEB26 49.00 P 0.26 0.28 0.26 0.17 +0.06 31 20 20 +20
26FEB26 50.00 P 0.00 0.00 0.00 0.24 +0.08 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.53 +0.17 32 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 1.01 +0.30 32 0 47 0
26FEB26 57.50 P 1.61 1.79 1.61 1.73 +0.45 31 17 16 +1
26FEB26 60.00 P 2.75 2.89 2.69 2.71 +0.63 31 34 15 0
26FEB26 62.50 P 4.02 4.24 4.02 4.05 +0.88 31 35 59 -25
26FEB26 65.00 P 0.00 0.00 0.00 5.68 +1.09 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.58 +1.30 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.68 +1.64 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.85 +1.46 33 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.21 +1.53 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.57 +1.92 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.55 +2.06 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.86 +1.80 49 0 0 -14
26FEB26 85.00 P 0.00 0.00 0.00 24.06 +1.75 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.55 +1.87 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.05 +1.51 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.10 +2.55 69 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.05 +1.75 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 39.00 P 0.10 0.10 0.10 0.02 +0.01 35 3 3 +2
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.07 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.08 34 0 7 0
30MAR26 48.00 P 0.49 0.49 0.49 0.40 +0.11 34 15 15 +15
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.12 34 0 279 0
30MAR26 50.00 P 0.70 0.74 0.70 0.65 +0.17 34 41 143 +31
30MAR26 52.50 P 1.18 1.18 1.18 1.11 +0.26 34 2 130 +2
30MAR26 55.00 P 0.00 0.00 0.00 1.77 +0.38 34 0 213 0
30MAR26 57.50 P 2.78 2.78 2.78 2.61 +0.52 34 15 75 +15
30MAR26 60.00 P 3.84 3.84 3.84 3.65 +0.64 34 2 90 +2
30MAR26 62.50 P 4.97 5.00 4.97 4.99 +0.84 34 17 239 -2
30MAR26 65.00 P 6.52 6.52 6.52 6.57 +1.02 34 15 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.54 +1.37 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.27 +1.17 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.65 +1.56 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.78 +1.94 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.23 +2.35 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.65 +2.16 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.10 +2.04 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.06 +1.36 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.95 +2.12 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.52 +1.98 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.10 +2.25 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.44 +1.91 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.10 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.10 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 +0.14 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.18 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.00 +0.18 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.24 +0.27 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.44 +0.25 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.69 +0.30 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.96 +0.35 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.74 +0.46 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.57 +0.49 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.60 +0.59 35 0 23 0
29JUN26 60.00 P 5.93 5.93 5.93 5.85 +0.77 35 15 32 +15
29JUN26 62.50 P 7.34 7.34 7.34 7.23 +0.90 35 15 30 +15
29JUN26 65.00 P 0.00 0.00 0.00 8.79 +1.01 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.67 +1.31 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.33 +1.53 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.09 +1.32 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.32 +1.02 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.17 +1.09 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.62 +1.22 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.86 +1.63 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.03 +1.68 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.31 +1.58 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.67 +2.01 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.10 +1.80 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.44 +1.91 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.49 +0.23 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.69 +0.22 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.99 +0.32 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.27 +0.39 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.54 +0.32 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 +0.36 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.19 +0.42 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.11 +0.48 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.17 +0.57 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.39 +0.71 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.71 +0.76 39 0 1 0
29SEP26 62.50 P 9.06 9.06 9.06 9.18 +0.88 39 2 2 +2
29SEP26 65.00 P 0.00 0.00 0.00 10.77 +0.99 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.45 +1.07 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.23 +1.17 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.13 +1.31 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.07 +1.31 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.13 +1.49 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.25 +1.53 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.32 +2.03 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.48 +1.56 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.65 +1.55 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.96 +1.62 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.19 +1.58 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.61 +2.17 44 0 0 0
30DEC26 45.00 P 2.50 2.50 2.50 2.30 +0.38 37 1 5 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.51 +0.28 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.87 +0.36 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 3.19 +0.40 37 0 0 0
30DEC26 49.00 P 3.71 3.71 3.71 3.54 +0.47 37 2 19 +2
30DEC26 50.00 P 0.00 0.00 0.00 3.89 +0.47 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.88 +0.58 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.96 +0.62 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.22 +0.76 38 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.55 +0.81 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.04 +0.93 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.60 +1.00 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.28 +1.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.03 +1.16 39 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.90 +1.27 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.78 +1.28 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.83 +1.43 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.88 +1.45 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.02 +1.65 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.19 +1.61 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.40 +1.70 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.63 +1.83 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.85 +1.76 42 0 0 0
TOTAL PUT 1,101 8,068 +174
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$ 65.05
19DEC25 46.00 C 0.00 0.00 0.00 19.05 +0.29 0 0 0 -8
19DEC25 47.00 C 0.00 0.00 0.00 18.05 +0.29 0 0 0 -8
19DEC25 48.00 C 0.00 0.00 0.00 17.05 +0.29 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.05 +0.29 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.05 +0.29 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.55 +0.29 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.05 +0.30 0 0 0 -1
19DEC25 57.50 C 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 5.05 +0.29 0 0 0 -1
19DEC25 62.50 C 2.95 2.95 2.60 2.55 +0.18 0 2 0 -35
19DEC25 65.00 C 1.00 1.20 0.09 0.05 -0.57 0 216 58 -54
19DEC25 67.50 C 0.11 0.11 0.01 0.00 -0.06 0 66 321 +15
19DEC25 70.00 C 0.01 0.02 0.01 0.00 -0.01 0 101 339 +79
19DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
19DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
19DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
19DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 19.08 +0.22 113 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.08 +0.22 106 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.07 +0.25 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.07 +0.18 0 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.06 +0.27 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.57 +0.17 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.07 +0.20 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.58 +0.32 41 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.09 +0.17 32 0 1 0
24DEC25 62.50 C 0.00 0.00 0.00 2.68 -0.11 27 0 28 0
24DEC25 65.00 C 1.53 1.54 1.08 1.01 -0.21 31 25 63 0
24DEC25 67.50 C 0.54 0.63 0.29 0.25 -0.15 33 182 238 +93
24DEC25 70.00 C 0.18 0.22 0.08 0.04 -0.06 34 30 79 +11
24DEC25 72.50 C 0.05 0.07 0.05 0.01 -0.01 39 3 18 +3
24DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 47.07 +0.31 233 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 46.57 +0.07 225 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 46.07 +0.18 216 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.57 +0.10 207 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 45.06 +0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 44.07 +0.31 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 43.07 +0.27 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 42.07 +0.11 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 41.07 +0.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 40.07 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 39.07 +0.18 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 38.08 +0.26 167 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 37.08 +0.30 157 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 36.08 +0.26 147 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 35.08 +0.20 135 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 34.08 +0.30 119 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.08 +0.21 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 32.08 +0.31 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 31.08 +0.20 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 30.09 +0.27 125 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 29.08 +0.16 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 28.09 +0.24 111 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 27.09 +0.13 104 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 26.18 +0.31 144 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 25.09 +0.14 89 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 24.09 +0.18 80 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 23.09 +0.26 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 22.06 +0.14 0 0 31 0
30DEC25 44.00 C 21.70 21.70 21.70 21.09 +0.25 0 1 5 0
30DEC25 45.00 C 0.00 0.00 0.00 20.09 +0.24 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 19.08 +0.22 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 18.09 +0.18 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 17.08 +0.14 0 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 16.10 +0.16 56 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 15.10 +0.19 51 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 12.57 0.00 0 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 10.08 +0.05 0 0 243 0
30DEC25 57.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 486 0
30DEC25 60.00 C 5.40 5.40 5.20 5.10 +0.08 0 4 433 +1
30DEC25 62.50 C 0.00 0.00 0.00 3.06 +0.02 31 0 320 0
30DEC25 65.00 C 2.00 2.10 1.52 1.59 -0.10 34 66 528 +28
30DEC25 67.50 C 1.03 1.18 0.70 0.67 -0.10 34 34 880 -11
30DEC25 70.00 C 0.46 0.57 0.28 0.22 -0.07 34 77 1,966 -47
30DEC25 72.50 C 0.25 0.27 0.15 0.06 -0.04 34 39 388 -4
30DEC25 75.00 C 0.11 0.12 0.09 0.02 -0.01 36 9 1,222 -2
30DEC25 77.50 C 0.05 0.05 0.05 0.01 0.00 40 1 219 +1
30DEC25 80.00 C 0.06 0.06 0.06 0.01 0.00 46 1 488 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 399 0
30DEC25 85.00 C 0.03 0.03 0.03 0.01 0.00 58 9 899 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 645 0
30DEC25 90.00 C 0.01 0.01 0.01 0.01 0.00 69 47 344 -47
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 180 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 88 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 88 1 804 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 224 0
29JAN26 46.00 C 0.00 0.00 0.00 19.20 +0.02 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.23 +0.14 35 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.25 +0.07 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.24 +0.12 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.80 +0.04 33 0 6 0
29JAN26 55.00 C 10.58 10.58 10.58 10.49 +0.11 35 1 3 +1
29JAN26 57.50 C 0.00 0.00 0.00 8.33 +0.09 36 0 2 0
29JAN26 60.00 C 6.58 6.58 6.58 6.42 +0.03 37 1 8 0
29JAN26 62.50 C 4.90 4.90 4.90 4.90 +0.10 39 1 62 -1
29JAN26 65.00 C 4.05 4.30 3.58 3.58 -0.06 39 94 143 +44
29JAN26 67.50 C 3.07 3.09 3.07 2.64 +0.04 41 36 156 +35
29JAN26 70.00 C 2.50 2.50 2.01 1.80 +0.01 40 23 232 +7
29JAN26 72.50 C 1.60 1.88 1.60 1.19 0.00 40 16 131 +12
29JAN26 75.00 C 1.45 1.45 1.16 0.76 -0.01 40 16 801 +5
29JAN26 77.50 C 1.00 1.00 0.88 0.47 -0.02 40 21 386 -8
29JAN26 80.00 C 0.72 0.72 0.66 0.29 -0.01 40 24 927 0
29JAN26 82.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 187 0
29JAN26 85.00 C 0.41 0.42 0.41 0.10 -0.01 40 8 215 +1
29JAN26 87.50 C 0.35 0.35 0.35 0.06 0.00 40 5 503 -5
29JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 40 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 0.00 0.00 0.00 0.01 0.00 45 0 112 0
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 0.05 0.05 0.05 0.01 0.00 56 3 16 +3
29JAN26 115.00 C 0.04 0.04 0.04 0.01 0.00 58 3 18 +3
29JAN26 117.50 C 0.04 0.04 0.04 0.01 0.00 60 2 26 +2
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
26FEB26 46.00 C 0.00 0.00 0.00 19.43 +0.14 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.47 +0.15 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.53 +0.17 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.54 +0.20 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.55 +0.16 37 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 13.34 +0.23 39 0 0 0
26FEB26 55.00 C 11.23 11.23 11.23 11.11 +0.13 37 1 1 +1
26FEB26 57.50 C 0.00 0.00 0.00 9.19 +0.13 38 0 1 0
26FEB26 60.00 C 7.64 7.64 7.64 7.52 +0.05 39 1 3 -1
26FEB26 62.50 C 0.00 0.00 0.00 6.06 -0.01 40 0 4 0
26FEB26 65.00 C 5.25 5.25 5.25 4.86 -0.09 41 1 58 0
26FEB26 67.50 C 0.00 0.00 0.00 3.93 -0.03 42 0 13 0
26FEB26 70.00 C 3.61 3.61 3.61 3.06 0.00 42 18 101 -18
26FEB26 72.50 C 2.77 2.77 2.64 2.32 -0.02 42 12 50 +10
26FEB26 75.00 C 0.00 0.00 0.00 1.74 -0.02 42 0 55 0
26FEB26 77.50 C 0.00 0.00 0.00 1.28 -0.03 42 0 41 0
26FEB26 80.00 C 1.51 1.51 1.51 0.94 -0.02 42 1 22 0
26FEB26 82.50 C 0.00 0.00 0.00 0.67 -0.03 42 0 61 0
26FEB26 85.00 C 0.00 0.00 0.00 0.48 -0.03 42 0 561 0
26FEB26 87.50 C 0.00 0.00 0.00 0.34 -0.02 42 0 76 0
26FEB26 90.00 C 0.79 0.80 0.79 0.24 -0.02 42 7 581 +5
26FEB26 92.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 21 0
26FEB26 95.00 C 0.56 0.56 0.56 0.12 -0.01 42 8 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 14 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 0.00 42 0 23 0
26FEB26 102.50 C 0.36 0.36 0.36 0.04 -0.01 42 1 277 0
30MAR26 20.00 C 0.00 0.00 0.00 45.26 +0.24 90 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 44.27 +0.10 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.28 +0.24 84 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 42.29 +0.11 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.30 +0.11 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.33 +0.13 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.34 +0.12 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.35 +0.26 74 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 37.36 +0.13 71 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 36.35 +0.12 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.37 +0.26 65 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 34.42 +0.16 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.39 +0.13 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.45 +0.15 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.46 +0.14 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.52 +0.33 62 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 29.47 +0.11 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.46 +0.08 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.49 +0.20 51 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 26.52 +0.20 50 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 25.56 +0.10 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.61 +0.17 50 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 23.62 -0.03 48 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 22.63 +0.22 45 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 21.72 +0.24 46 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 20.66 +0.18 42 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 19.71 +0.16 41 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 18.78 +0.17 41 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 17.84 +0.12 40 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 16.93 +0.15 40 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 15.79 -0.08 34 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 13.87 +0.14 39 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 11.93 +0.15 39 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 10.16 +0.13 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 8.61 +0.03 41 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 7.23 +0.03 41 0 71 0
30MAR26 65.00 C 6.15 6.15 6.15 6.15 +0.02 43 1 79 -1
30MAR26 67.50 C 0.00 0.00 0.00 5.14 -0.02 43 0 447 0
30MAR26 70.00 C 4.78 4.78 4.57 4.31 +0.08 44 17 1,092 +17
30MAR26 72.50 C 0.00 0.00 0.00 3.50 +0.07 44 0 171 0
30MAR26 75.00 C 0.00 0.00 0.00 2.82 +0.05 44 0 696 0
30MAR26 77.50 C 3.05 3.05 3.05 2.26 +0.04 44 1 565 +1
30MAR26 80.00 C 2.57 2.71 2.50 1.80 +0.03 43 5 586 +1
30MAR26 82.50 C 0.00 0.00 0.00 1.42 +0.02 43 0 103 0
30MAR26 85.00 C 0.00 0.00 0.00 1.12 +0.02 43 0 767 0
30MAR26 87.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 181 0
30MAR26 90.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 1,071 0
30MAR26 92.50 C 0.00 0.00 0.00 0.53 +0.01 43 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 0.41 0.00 43 0 669 0
30MAR26 97.50 C 1.05 1.05 1.05 0.31 0.00 43 2 66 +2
30MAR26 100.00 C 0.00 0.00 0.00 0.24 0.00 43 0 187 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 0.00 43 0 27 0
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 0.00 43 0 30 0
30MAR26 110.00 C 0.54 0.54 0.54 0.08 0.00 43 8 28 +8
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 0.00 43 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 41 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 0.25 0.25 0.25 0.01 0.00 45 1 8 +1
30MAR26 135.00 C 0.30 0.30 0.24 0.01 0.00 46 19 99 +5
29JUN26 30.00 C 0.00 0.00 0.00 35.73 +0.13 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.77 +0.15 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.81 +0.15 54 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 32.85 +0.15 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.89 +0.14 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.93 +0.11 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.98 +0.15 50 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 29.02 +0.14 48 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 28.07 +0.23 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.13 +0.14 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.19 +0.23 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.26 +0.23 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.34 +0.22 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.43 +0.22 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.53 +0.21 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.65 +0.21 42 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.78 +0.20 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.93 +0.19 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.10 +0.18 41 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 18.32 +0.08 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.47 +0.04 41 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 15.66 +0.14 41 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 14.00 +0.16 42 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 12.45 +0.12 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.06 +0.12 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 9.85 +0.08 43 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 8.82 +0.07 44 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 7.64 -0.20 43 0 179 0
29JUN26 70.00 C 0.00 0.00 0.00 6.90 +0.03 44 0 265 0
29JUN26 72.50 C 6.80 6.80 6.80 6.10 +0.10 45 3 333 +1
29JUN26 75.00 C 0.00 0.00 0.00 5.32 +0.09 45 0 149 0
29JUN26 77.50 C 0.00 0.00 0.00 4.63 +0.08 45 0 211 0
29JUN26 80.00 C 0.00 0.00 0.00 4.02 +0.07 44 0 369 0
29JUN26 82.50 C 0.00 0.00 0.00 3.48 +0.05 44 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 3.01 +0.04 44 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 +0.04 44 0 52 0
29JUN26 90.00 C 3.49 3.50 3.41 2.24 +0.03 44 25 203 +23
29JUN26 92.50 C 3.23 3.23 3.18 1.93 +0.02 44 17 199 +17
29JUN26 95.00 C 0.00 0.00 0.00 1.66 +0.02 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.43 +0.02 44 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.23 +0.02 44 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.05 +0.01 44 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 0.90 0.00 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 0.78 +0.01 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.66 0.00 44 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 +0.01 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.42 +0.01 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 0.00 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.31 +0.01 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 1.09 1.09 1.09 0.22 0.00 44 3 6 0
29JUN26 130.00 C 0.00 0.00 0.00 0.19 0.00 44 0 4 0
29JUN26 132.50 C 0.00 0.00 0.00 0.16 0.00 44 0 25 0
29JUN26 135.00 C 0.96 0.96 0.96 0.14 0.00 44 2 8 +2
29SEP26 40.00 C 0.00 0.00 0.00 26.89 +0.12 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.02 +0.11 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.15 +0.09 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.31 +0.21 43 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 23.48 +0.18 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.67 +0.21 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.88 +0.10 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.11 +0.19 42 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 20.39 +0.10 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.66 +0.18 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.93 +0.17 42 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 17.29 +0.19 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 15.77 +0.17 43 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 14.40 +0.18 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.06 +0.09 43 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 11.97 +0.12 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.89 +0.05 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 10.06 +0.10 45 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 9.25 +0.08 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 8.41 +0.12 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 7.59 +0.11 46 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 6.84 +0.09 46 0 8 0
29SEP26 80.00 C 6.91 7.05 6.91 6.17 +0.09 46 3 369 +2
29SEP26 82.50 C 0.00 0.00 0.00 5.55 +0.07 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.00 +0.07 46 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 4.50 +0.06 46 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 4.04 +0.05 45 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 3.64 +0.05 45 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 3.27 +0.04 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 2.94 +0.04 45 0 0 0
29SEP26 100.00 C 4.20 4.30 4.20 2.64 +0.03 45 2 52 0
29SEP26 102.50 C 0.00 0.00 0.00 2.37 +0.03 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.13 +0.03 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 +0.02 45 0 2 0
29SEP26 110.00 C 3.40 3.40 3.40 1.72 +0.02 45 1 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 +0.01 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 +0.01 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.01 45 0 29 0
29SEP26 120.00 C 2.70 2.70 2.70 1.12 +0.01 45 1 40 +1
30DEC26 40.00 C 0.00 0.00 0.00 27.64 +0.13 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.82 +0.13 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.02 +0.21 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.23 +0.12 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.46 +0.09 43 0 0 0
30DEC26 45.00 C 24.09 24.09 24.09 23.68 +0.04 42 2 2 +2
30DEC26 46.00 C 0.00 0.00 0.00 23.01 +0.23 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.24 +0.04 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.58 +0.11 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.94 +0.10 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.26 +0.08 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 18.74 +0.07 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.33 +0.10 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.02 +0.09 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 +0.10 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.67 +0.01 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.66 +0.03 45 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 11.78 -0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.98 -0.02 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 10.08 -0.03 45 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.25 -0.04 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.48 -0.05 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.78 -0.06 45 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 7.13 -0.07 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.54 -0.07 45 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 5.99 -0.08 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.49 -0.08 45 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 5.03 -0.08 45 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 4.61 -0.08 45 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 4.22 -0.09 45 0 4 0
30DEC26 100.00 C 5.46 5.46 5.46 3.87 -0.08 45 2 7 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.55 -0.08 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.25 -0.08 45 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 2.98 -0.08 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 -0.08 45 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 -0.08 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.30 -0.07 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.11 -0.07 45 0 0 0
30DEC26 120.00 C 3.73 3.73 3.73 1.93 -0.08 45 1 6 +1
TOTAL CALL 1,334 36,241 +195
19DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
19DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
19DEC25 62.50 P 0.02 0.02 0.01 0.00 -0.10 0 10 162 -1
19DEC25 65.00 P 0.35 0.42 0.08 0.00 -0.88 0 448 89 -72
19DEC25 67.50 P 2.10 2.41 1.70 2.45 -0.41 0 34 0 -140
19DEC25 70.00 P 4.40 5.11 4.30 4.95 -0.35 0 205 0 -199
19DEC25 72.50 P 0.00 0.00 0.00 7.45 -0.35 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.95 -0.35 0 0 0 -1
19DEC25 77.50 P 0.00 0.00 0.00 12.45 -0.35 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.95 -0.35 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.45 -0.35 0 0 0 -1
19DEC25 85.00 P 0.00 0.00 0.00 19.95 -0.35 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.45 -0.35 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.95 -0.35 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.45 -0.35 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 29.95 -0.35 0 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
24DEC25 60.00 P 0.07 0.07 0.05 0.02 -0.08 34 10 16 +8
24DEC25 62.50 P 0.24 0.25 0.17 0.19 -0.27 33 27 90 +4
24DEC25 65.00 P 0.94 1.01 0.72 1.00 -0.42 34 46 102 +30
24DEC25 67.50 P 2.63 2.70 2.20 2.74 -0.44 36 7 6 +1
24DEC25 70.00 P 4.44 4.44 4.44 5.11 -0.26 48 16 16 +8
24DEC25 72.50 P 0.00 0.00 0.00 7.62 -0.28 66 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.97 -0.33 59 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.45 -0.35 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.05 -0.25 98 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.45 -0.35 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.11 -0.19 130 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.55 -0.25 131 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.95 -0.35 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 257 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 251 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 241 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 232 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 223 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 205 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 208 0
30DEC25 48.00 P 0.01 0.01 0.01 0.01 0.00 68 5 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 434 0
30DEC25 55.00 P 0.03 0.04 0.03 0.01 -0.01 40 13 514 +13
30DEC25 57.50 P 0.05 0.05 0.05 0.03 -0.04 35 9 843 -4
30DEC25 60.00 P 0.21 0.21 0.13 0.14 -0.13 34 49 891 -13
30DEC25 62.50 P 0.56 0.59 0.37 0.53 -0.27 33 75 637 -1
30DEC25 65.00 P 1.35 1.49 1.09 1.47 -0.35 33 63 945 +20
30DEC25 67.50 P 2.87 3.04 2.44 3.01 -0.58 33 9 526 -2
30DEC25 70.00 P 5.10 5.25 4.55 5.25 -0.12 39 8 2,469 0
30DEC25 72.50 P 7.20 7.20 7.20 7.62 -0.28 45 3 670 -3
30DEC25 75.00 P 9.50 9.80 9.50 10.10 -0.20 54 2 217 -2
30DEC25 77.50 P 0.00 0.00 0.00 12.45 -0.35 0 0 16 -51
30DEC25 80.00 P 0.00 0.00 0.00 15.07 -0.23 70 0 15 -59
30DEC25 82.50 P 0.00 0.00 0.00 17.63 -0.17 83 0 63 -57
30DEC25 85.00 P 0.00 0.00 0.00 20.13 -0.17 91 0 4 -22
30DEC25 87.50 P 0.00 0.00 0.00 22.55 -0.25 91 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 24.99 -0.31 89 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 27.49 -0.31 95 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 30.02 -0.28 107 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.59 -0.21 123 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.09 -0.21 129 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.56 -0.24 131 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.95 -0.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.46 -0.34 119 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.05 -0.25 146 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.64 -0.16 163 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.09 -0.21 163 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.60 -0.20 169 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.97 -0.33 147 0 0 0
29JAN26 46.00 P 0.04 0.04 0.04 0.01 -0.01 40 4 9 +4
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 46 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 82 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 72 0
29JAN26 52.50 P 0.17 0.17 0.17 0.17 -0.05 40 1 62 +1
29JAN26 55.00 P 0.32 0.34 0.32 0.38 -0.08 39 17 187 +3
29JAN26 57.50 P 0.61 0.62 0.56 0.75 -0.12 39 4 182 +1
29JAN26 60.00 P 1.25 1.25 1.06 1.32 -0.18 39 61 560 +8
29JAN26 62.50 P 2.00 2.15 1.83 2.16 -0.22 39 35 728 +32
29JAN26 65.00 P 3.27 3.35 2.98 3.41 -0.15 40 79 779 +29
29JAN26 67.50 P 0.00 0.00 0.00 4.94 -0.32 41 0 565 0
29JAN26 70.00 P 6.45 6.45 6.45 6.68 -0.34 42 2 1,883 +2
29JAN26 72.50 P 0.00 0.00 0.00 8.64 -0.37 43 2 228 +2
29JAN26 75.00 P 10.60 10.60 10.60 10.81 -0.24 45 1 954 0
29JAN26 77.50 P 0.00 0.00 0.00 13.12 -0.31 48 0 254 0
29JAN26 80.00 P 15.45 15.45 15.45 15.45 -0.30 50 1 182 0
29JAN26 82.50 P 0.00 0.00 0.00 17.83 -0.33 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 20.24 -0.13 55 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 22.57 -0.23 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.20 -0.10 62 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 27.51 -0.29 57 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 30.07 -0.23 64 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.59 -0.21 69 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.09 -0.21 72 0 0 -12
29JAN26 102.50 P 0.00 0.00 0.00 37.56 -0.24 74 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.05 -0.25 76 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.47 -0.33 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.09 -0.21 85 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.64 -0.16 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.09 -0.21 91 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.60 -0.20 94 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.00 -0.30 89 0 0 0
26FEB26 46.00 P 0.12 0.12 0.12 0.11 -0.02 42 8 18 +8
26FEB26 47.00 P 0.14 0.14 0.14 0.14 -0.03 42 6 6 +6
26FEB26 48.00 P 0.19 0.19 0.19 0.19 -0.03 42 18 14 -8
26FEB26 49.00 P 0.22 0.22 0.22 0.24 -0.06 41 1 10 +1
26FEB26 50.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 119 0
26FEB26 52.50 P 0.00 0.00 0.00 0.58 -0.10 41 0 78 0
26FEB26 55.00 P 0.80 0.81 0.80 0.98 -0.13 41 6 56 -6
26FEB26 57.50 P 1.20 1.30 1.20 1.54 -0.17 41 13 142 +13
26FEB26 60.00 P 2.00 2.18 2.00 2.29 -0.20 41 26 606 +4
26FEB26 62.50 P 2.94 3.13 2.94 3.24 -0.25 41 5 267 +5
26FEB26 65.00 P 0.00 0.00 0.00 4.63 -0.16 42 0 316 0
26FEB26 67.50 P 0.00 0.00 0.00 6.12 -0.27 43 7 291 0
26FEB26 70.00 P 0.00 0.00 0.00 7.78 -0.34 44 0 564 0
26FEB26 72.50 P 0.00 0.00 0.00 9.62 -0.37 44 7 24 -7
26FEB26 75.00 P 11.59 11.59 11.59 11.62 -0.38 45 1 2 0
26FEB26 77.50 P 0.00 0.00 0.00 13.76 -0.38 47 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 16.00 -0.37 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.34 -0.24 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.70 -0.20 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.03 -0.19 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.40 -0.20 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 27.79 -0.22 55 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 30.12 -0.21 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.60 -0.20 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.09 -0.21 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.56 -0.24 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 32.00 P 0.05 0.05 0.05 0.01 0.00 49 2 22 +2
30MAR26 33.00 P 0.05 0.06 0.05 0.01 0.00 47 2 10 +2
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 45 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 45 0 195 0
30MAR26 38.00 P 0.09 0.09 0.09 0.04 0.00 44 10 161 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 44 0 76 0
30MAR26 40.00 P 0.12 0.13 0.12 0.07 -0.01 44 11 94 +11
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 -0.05 43 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 1.13 -0.08 43 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 1.67 -0.11 42 0 809 0
30MAR26 57.50 P 0.00 0.00 0.00 2.37 -0.14 42 0 328 0
30MAR26 60.00 P 0.00 0.00 0.00 3.23 -0.17 42 0 413 0
30MAR26 62.50 P 0.00 0.00 0.00 4.29 -0.16 42 0 1,155 0
30MAR26 65.00 P 0.00 0.00 0.00 5.67 -0.12 43 0 1,512 0
30MAR26 67.50 P 0.00 0.00 0.00 7.19 -0.19 44 0 204 0
30MAR26 70.00 P 8.40 8.40 8.40 8.87 -0.27 45 16 1,415 -8
30MAR26 72.50 P 10.33 10.33 10.33 10.63 -0.29 45 1 219 +1
30MAR26 75.00 P 0.00 0.00 0.00 12.52 -0.31 46 0 66 0
30MAR26 77.50 P 0.00 0.00 0.00 14.54 -0.31 47 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 16.67 -0.33 48 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 18.88 -0.34 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 21.17 -0.35 50 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 23.54 -0.22 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 25.88 -0.21 54 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 28.15 -0.20 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.53 -0.14 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.88 -0.18 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.30 -0.17 56 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 37.65 -0.15 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.16 -0.19 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.64 -0.16 59 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 45.09 -0.21 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.64 -0.16 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.09 -0.21 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.60 -0.20 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.00 -0.30 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.47 -0.33 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.00 -0.30 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.45 -0.35 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.97 -0.33 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.47 -0.33 70 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.97 -0.33 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 45 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.03 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.03 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 -0.03 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 -0.04 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.80 -0.04 43 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 -0.06 43 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.10 -0.05 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.25 -0.07 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.45 -0.07 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.65 -0.08 43 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.86 -0.08 43 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 2.51 -0.10 43 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 3.27 -0.13 43 0 177 0
29JUN26 57.50 P 3.87 3.87 3.87 4.14 -0.15 43 15 193 0
29JUN26 60.00 P 4.77 4.77 4.77 5.16 -0.15 43 1 247 +1
29JUN26 62.50 P 0.00 0.00 0.00 6.30 -0.18 43 0 199 0
29JUN26 65.00 P 7.60 7.60 7.60 7.68 -0.20 43 1 215 +1
29JUN26 67.50 P 9.28 9.28 9.28 9.26 -0.21 44 15 130 0
29JUN26 70.00 P 0.00 0.00 0.00 11.04 -0.20 46 0 1,219 0
29JUN26 72.50 P 0.00 0.00 0.00 12.73 -0.23 46 0 343 0
29JUN26 75.00 P 14.00 14.00 14.00 14.51 -0.28 46 2 148 +2
29JUN26 77.50 P 0.00 0.00 0.00 16.39 -0.28 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 18.35 -0.31 47 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 20.40 -0.31 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 22.51 -0.32 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 24.70 -0.32 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.92 -0.34 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.23 -0.33 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 31.55 -0.30 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 33.90 -0.11 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.19 -0.19 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.49 -0.11 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.82 -0.12 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.12 -0.21 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.52 -0.16 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.97 -0.15 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 50.34 -0.14 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 52.73 -0.14 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 55.18 -0.13 55 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 57.60 -0.20 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.10 -0.20 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.55 -0.25 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.05 -0.25 58 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 67.49 -0.31 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 70.03 -0.27 60 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 -0.04 45 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.24 -0.05 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 -0.05 44 0 23 0
29SEP26 44.00 P 0.00 0.00 0.00 1.58 -0.07 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.80 -0.06 44 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.22 -0.08 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 -0.09 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 -0.09 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 3.04 -0.09 44 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.82 -0.12 44 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 4.68 -0.12 44 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.70 -0.14 44 0 153 0
29SEP26 60.00 P 6.66 6.66 6.66 6.76 -0.16 44 1 143 +1
29SEP26 62.50 P 0.00 0.00 0.00 7.99 -0.17 44 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 9.38 -0.12 44 0 113 0
29SEP26 67.50 P 0.00 0.00 0.00 10.91 -0.18 44 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 12.63 -0.15 46 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.38 -0.11 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 16.20 -0.22 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 18.08 -0.25 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 19.98 -0.27 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 21.90 -0.29 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 23.95 -0.30 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.03 -0.29 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.14 -0.31 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 -0.32 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.56 -0.32 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 34.81 -0.20 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.07 -0.25 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 39.33 -0.14 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.61 -0.13 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.90 -0.16 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.20 -0.24 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 48.50 -0.17 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.83 -0.15 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.19 -0.22 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.57 -0.23 53 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.41 -0.10 44 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 1.57 -0.13 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.78 -0.13 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 -0.14 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.21 -0.14 44 0 0 0
30DEC26 45.00 P 2.13 2.13 2.13 2.43 -0.17 44 1 21 +1
30DEC26 46.00 P 2.35 2.35 2.35 2.70 -0.18 44 1 2 0
30DEC26 47.00 P 2.55 2.55 2.55 2.98 -0.18 44 1 3 +1
30DEC26 48.00 P 0.00 0.00 0.00 3.26 -0.18 44 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 -0.19 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.86 -0.22 44 0 7 0
30DEC26 52.50 P 4.27 4.27 4.27 4.73 -0.22 44 1 5 +1
30DEC26 55.00 P 0.00 0.00 0.00 5.67 -0.26 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 6.73 -0.26 43 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.84 -0.31 43 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 9.09 -0.31 43 0 0 0
30DEC26 65.00 P 10.53 10.53 10.53 10.43 -0.32 43 1 28 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.97 -0.31 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 14.05 +0.10 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.71 -0.13 46 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 17.44 -0.21 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 19.19 -0.27 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 -0.42 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 22.99 -0.42 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.92 -0.43 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.97 -0.43 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.05 -0.44 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 31.15 -0.44 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.32 -0.42 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.54 -0.38 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.78 -0.32 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.04 -0.27 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.37 -0.16 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.66 -0.12 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.91 -0.13 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.18 -0.14 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.49 -0.12 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.77 -0.14 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.09 -0.14 52 0 0 0
TOTAL PUT 1,426 43,684 -431
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$ 65.00
30DEC25 43.00 C 0.00 0.00 0.00 22.02 -0.55 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.02 -0.56 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.04 -0.54 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.04 -0.44 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.00 -0.48 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.05 -0.43 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.05 -0.54 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.05 -0.43 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.78 -0.21 81 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.05 -0.36 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.56 -0.36 27 0 5 0
30DEC25 60.00 C 5.00 5.00 5.00 5.22 -0.28 35 10 115 -10
30DEC25 62.50 C 3.42 3.42 3.06 2.95 -0.40 29 46 112 -17
30DEC25 65.00 C 1.60 1.63 1.27 1.28 -0.36 27 243 328 +201
30DEC25 67.50 C 0.55 0.63 0.45 0.42 -0.24 28 157 439 +120
30DEC25 70.00 C 0.14 0.19 0.11 0.10 -0.10 28 35 533 -14
30DEC25 72.50 C 0.06 0.06 0.06 0.02 -0.03 29 1 463 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 517 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 369 0
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 46 2 360 -2
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.11 -0.37 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.19 -0.31 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.19 -0.48 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.36 -0.32 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.28 -0.43 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.07 -0.25 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.42 -0.38 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.22 -0.38 35 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.27 -0.54 35 0 41 0
29JAN26 62.50 C 4.84 4.86 4.65 4.52 -0.37 34 37 31 0
29JAN26 65.00 C 3.29 3.40 3.29 3.14 -0.33 34 26 252 0
29JAN26 67.50 C 2.25 2.40 2.09 2.10 -0.30 35 129 84 +26
29JAN26 70.00 C 1.38 1.38 1.38 1.36 -0.24 35 2 176 0
29JAN26 72.50 C 1.00 1.00 0.93 0.83 -0.17 35 52 1,153 +29
29JAN26 75.00 C 0.61 0.61 0.61 0.48 -0.13 35 2 164 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.27 -0.08 35 0 186 0
29JAN26 80.00 C 0.26 0.26 0.26 0.14 -0.06 35 30 345 0
29JAN26 82.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 115 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.41 -0.44 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.44 -0.45 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.69 -0.24 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.73 -0.24 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.78 -0.24 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.55 -0.25 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.30 -0.08 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.96 -0.42 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.18 -0.40 36 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 5.59 -0.40 36 0 206 0
26FEB26 65.00 C 4.40 4.43 4.25 4.26 -0.40 36 45 397 0
26FEB26 67.50 C 3.31 3.31 3.22 3.22 -0.35 36 29 274 +15
26FEB26 70.00 C 2.57 2.57 2.42 2.39 -0.33 36 17 428 +13
26FEB26 72.50 C 0.00 0.00 0.00 1.70 -0.29 36 0 145 0
26FEB26 75.00 C 1.44 1.44 1.42 1.19 -0.24 36 4 620 0
26FEB26 77.50 C 1.08 1.09 1.08 0.82 -0.19 36 24 121 +15
26FEB26 80.00 C 0.00 0.00 0.00 0.55 -0.15 36 0 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.36 -0.12 36 0 120 0
26FEB26 85.00 C 0.42 0.42 0.42 0.24 -0.08 36 1 78 -1
26FEB26 87.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.92 -0.23 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.96 -0.19 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.02 -0.23 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.07 -0.25 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.14 -0.24 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.23 -0.24 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.32 -0.16 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.43 -0.25 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.33 -0.23 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.22 +0.06 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.14 -0.16 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.48 -0.40 40 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.00 -0.41 40 0 408 0
30MAR26 65.00 C 5.72 5.72 5.72 5.78 -0.36 40 15 272 0
30MAR26 67.50 C 4.70 4.70 4.70 4.70 -0.37 40 5 620 0
30MAR26 70.00 C 4.18 4.18 3.85 3.85 -0.33 41 5 771 +1
30MAR26 72.50 C 3.38 3.38 3.15 3.11 -0.27 41 24 206 +4
30MAR26 75.00 C 2.65 2.65 2.58 2.45 -0.24 41 3 551 +1
30MAR26 77.50 C 2.21 2.21 2.10 1.92 -0.21 41 3 32 +3
30MAR26 80.00 C 0.00 0.00 0.00 1.49 -0.19 41 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.15 -0.16 40 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.88 -0.13 40 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.67 -0.11 40 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.51 -0.09 40 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.38 -0.08 40 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.76 +0.18 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.90 +0.14 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.06 +0.13 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.24 +0.14 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.48 +0.19 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.69 +0.18 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.72 +0.08 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.00 +0.13 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.34 +0.05 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.71 -0.30 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.41 -0.30 42 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.27 -0.38 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.27 -0.33 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 6.35 -0.25 43 0 2,068 0
29JUN26 72.50 C 5.89 5.89 5.63 5.53 -0.26 43 178 203 +148
29JUN26 75.00 C 5.18 5.18 4.98 4.80 -0.27 43 37 569 +34
29JUN26 77.50 C 0.00 0.00 0.00 4.10 -0.27 43 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.55 -0.23 43 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 3.01 -0.23 43 0 680 0
29JUN26 85.00 C 2.97 2.97 2.97 2.60 -0.20 43 1 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.20 -0.20 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.89 -0.16 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.60 -0.16 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.33 -0.12 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.13 -0.12 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.95 -0.10 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.81 -0.09 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.58 -0.07 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.06 42 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 21.83 +0.08 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.07 +0.07 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.39 +0.13 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.71 +0.17 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.99 +0.15 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.24 +0.07 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.72 +0.13 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.27 +0.12 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.72 -0.29 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.51 -0.26 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.46 -0.27 44 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.47 -0.33 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.53 -0.30 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.59 -0.47 44 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 6.99 -0.24 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.31 -0.22 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.65 -0.22 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.05 -0.19 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.54 -0.19 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.04 -0.18 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.63 -0.15 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.25 -0.16 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.79 -0.15 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 -0.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.25 -0.12 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 -0.12 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.79 -0.09 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.09 44 0 0 0
29SEP26 110.00 C 1.92 1.92 1.92 1.42 -0.14 44 1 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.30 -0.04 44 0 17 0
30DEC26 46.00 C 0.00 0.00 0.00 22.92 +0.10 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.19 +0.08 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.49 +0.07 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.82 +0.08 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.17 +0.09 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.58 +0.09 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.08 +0.06 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.71 +0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.38 -0.19 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.25 -0.15 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.19 -0.14 44 0 0 0
30DEC26 67.50 C 11.20 11.24 11.20 11.07 -0.38 44 29 61 +29
30DEC26 70.00 C 10.31 10.31 10.31 10.23 -0.36 44 4 30 +4
30DEC26 72.50 C 0.00 0.00 0.00 9.37 -0.33 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.63 -0.36 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.96 -0.10 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.32 -0.05 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.68 -0.12 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.08 -0.23 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.59 -0.23 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.10 -0.23 44 0 0 0
TOTAL CALL 1,197 24,162 +600
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 488 0
30DEC25 60.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 669 0
30DEC25 62.50 P 0.50 0.50 0.27 0.37 -0.04 28 98 608 -10
30DEC25 65.00 P 1.16 1.25 1.00 1.20 -0.04 27 556 1,144 +286
30DEC25 67.50 P 2.63 2.81 2.57 2.84 +0.08 27 18 231 +1
30DEC25 70.00 P 4.72 4.90 4.50 5.06 +0.22 28 66 608 -1
30DEC25 72.50 P 7.16 7.16 7.16 7.73 +0.57 48 1 98 -4
30DEC25 75.00 P 9.80 9.80 9.80 10.00 +0.35 0 1 261 -60
30DEC25 77.50 P 12.46 12.46 12.46 12.50 +0.35 0 3 22 +3
30DEC25 80.00 P 14.96 14.96 14.96 15.06 +0.40 64 9 53 0
30DEC25 82.50 P 0.00 0.00 0.00 17.55 +0.39 70 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 20.05 +0.40 77 0 113 0
30DEC25 87.50 P 22.46 22.46 22.46 22.55 +0.40 84 3 48 0
30DEC25 90.00 P 0.00 0.00 0.00 25.05 +0.40 91 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.55 +0.40 97 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.09 +0.44 110 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.63 +0.48 122 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.00 +0.35 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.64 +0.49 135 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.12 +0.47 139 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.64 +0.49 147 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.14 +0.49 152 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.64 +0.49 158 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.00 +0.35 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.64 +0.49 168 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 0.03 -0.01 35 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 92 0
29JAN26 55.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 216 0
29JAN26 57.50 P 0.56 0.57 0.56 0.53 -0.03 35 3 143 +3
29JAN26 60.00 P 1.06 1.15 0.97 1.04 -0.04 35 58 361 +17
29JAN26 62.50 P 1.70 1.81 1.64 1.81 -0.02 34 45 839 +25
29JAN26 65.00 P 2.89 2.93 2.72 2.93 +0.02 35 110 368 +55
29JAN26 67.50 P 4.40 4.40 4.19 4.39 +0.04 35 28 558 +1
29JAN26 70.00 P 5.95 5.95 5.94 6.17 +0.12 35 16 713 -1
29JAN26 72.50 P 0.00 0.00 0.00 8.11 +0.19 34 0 117 0
29JAN26 75.00 P 10.05 10.05 10.05 10.29 +0.24 34 2 380 0
29JAN26 77.50 P 0.00 0.00 0.00 12.61 +0.29 34 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 15.06 +0.30 37 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.55 +0.39 41 0 162 -15
29JAN26 85.00 P 0.00 0.00 0.00 20.05 +0.40 45 0 90 -3
29JAN26 87.50 P 0.00 0.00 0.00 22.55 +0.40 49 0 56 0
29JAN26 90.00 P 0.00 0.00 0.00 25.05 +0.40 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.55 +0.40 56 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 30.13 +0.48 65 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.63 +0.48 68 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.13 +0.48 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.64 +0.49 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.12 +0.47 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.64 +0.49 82 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.14 +0.49 85 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.64 +0.49 88 0 0 0
26FEB26 46.00 P 0.17 0.17 0.17 0.04 -0.01 36 1 20 +1
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.35 -0.05 36 0 167 0
26FEB26 55.00 P 0.75 0.75 0.73 0.67 -0.05 36 10 440 -8
26FEB26 57.50 P 1.19 1.19 1.15 1.15 -0.07 36 11 193 +11
26FEB26 60.00 P 1.81 1.81 1.81 1.87 +0.01 36 15 398 +1
26FEB26 62.50 P 2.69 2.79 2.66 2.76 0.00 36 35 755 +10
26FEB26 65.00 P 0.00 0.00 0.00 3.89 -0.04 36 0 221 0
26FEB26 67.50 P 5.22 5.22 5.22 5.35 0.00 36 12 643 0
26FEB26 70.00 P 0.00 0.00 0.00 7.04 +0.04 36 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.81 +0.09 36 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.83 -0.17 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.97 +0.17 35 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 15.18 +0.19 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.61 +0.27 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.05 +0.39 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.55 +0.38 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.05 +0.40 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.55 +0.40 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.13 +0.48 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.63 +0.48 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.13 +0.48 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 -0.02 40 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.03 40 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 -0.03 40 0 169 0
30MAR26 52.50 P 1.09 1.09 1.09 0.98 -0.03 40 15 208 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.51 -0.03 41 0 183 0
30MAR26 57.50 P 0.00 0.00 0.00 2.11 -0.08 40 0 137 0
30MAR26 60.00 P 3.02 3.02 3.02 3.02 +0.04 40 4 666 +4
30MAR26 62.50 P 4.00 4.04 4.00 4.04 +0.01 40 25 958 0
30MAR26 65.00 P 0.00 0.00 0.00 5.27 +0.03 40 0 552 0
30MAR26 67.50 P 0.00 0.00 0.00 6.70 +0.03 40 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 8.31 +0.05 40 0 1,545 0
30MAR26 72.50 P 0.00 0.00 0.00 9.97 -0.19 40 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.90 -0.17 40 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.90 -0.15 41 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.97 -0.13 40 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 -0.16 39 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.35 -0.14 39 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.55 +0.16 35 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.12 +0.40 40 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.55 +0.32 40 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.13 +0.45 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.63 +0.48 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.13 +0.48 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.64 +0.49 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.12 +0.47 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.64 +0.49 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.14 +0.49 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.64 +0.49 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.00 +0.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.64 +0.49 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 -0.02 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 -0.02 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.25 -0.02 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.45 -0.02 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.65 -0.04 42 0 31 0
29JUN26 50.00 P 1.86 1.86 1.86 1.86 -0.05 42 2 36 +2
29JUN26 52.50 P 0.00 0.00 0.00 2.45 -0.09 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.21 -0.04 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 4.10 +0.05 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.14 +0.05 42 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.32 +0.01 42 0 286 0
29JUN26 65.00 P 7.59 7.59 7.59 7.65 +0.18 42 1 134 +1
29JUN26 67.50 P 0.00 0.00 0.00 9.13 +0.14 42 0 132 0
29JUN26 70.00 P 10.43 10.60 10.43 10.80 +0.25 43 16 223 +15
29JUN26 72.50 P 12.38 12.38 12.38 12.46 +0.24 43 15 151 +15
29JUN26 75.00 P 0.00 0.00 0.00 14.12 +0.12 42 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.96 -0.13 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.93 -0.11 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.93 -0.11 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.00 -0.10 43 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.11 -0.10 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.25 -0.13 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.48 -0.08 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.70 -0.11 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.95 -0.11 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.20 -0.14 40 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.69 0.00 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.12 +0.05 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.64 +0.16 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.14 +0.23 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.64 +0.22 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 -0.03 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 0.00 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.53 +0.04 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.75 -0.04 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 -0.05 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.80 -0.06 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.69 -0.06 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.67 +0.05 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.82 +0.13 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 8.13 +0.11 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.52 +0.24 44 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.15 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.54 +0.13 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.21 +0.18 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.78 +0.02 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.59 -0.12 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.48 -0.11 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.42 -0.13 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.43 -0.09 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.43 -0.12 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.52 -0.10 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.63 -0.11 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.77 -0.11 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.93 -0.14 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.19 -0.07 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.40 -0.09 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.65 -0.10 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.86 -0.19 42 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.26 -0.09 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.64 -0.10 42 0 0 0
30DEC26 46.00 P 2.74 2.74 2.74 2.78 +0.06 44 1 8 +1
30DEC26 47.00 P 0.00 0.00 0.00 3.05 +0.07 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.35 +0.09 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.58 -0.04 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.87 -0.06 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.76 -0.03 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.74 -0.01 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 -0.06 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 8.00 +0.02 43 0 51 0
30DEC26 62.50 P 9.19 9.19 9.19 9.15 -0.11 43 1 41 +1
30DEC26 65.00 P 0.00 0.00 0.00 10.74 +0.11 44 0 74 0
30DEC26 67.50 P 12.12 12.12 12.12 12.25 +0.11 44 9 66 +9
30DEC26 70.00 P 0.00 0.00 0.00 13.76 +0.06 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.39 +0.29 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.95 -0.08 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.76 -0.08 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.58 -0.09 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.50 -0.08 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.45 -0.08 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.44 -0.07 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.46 -0.08 44 0 0 0
TOTAL PUT 1,190 25,482 +375
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$ 19.85
30DEC25 12.50 C 0.00 0.00 0.00 7.36 +0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.36 +0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.87 +0.06 52 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.37 +0.06 45 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.87 +0.06 38 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.37 +0.06 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.87 +0.06 24 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.37 +0.06 18 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.89 +0.05 18 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.47 +0.04 17 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 0.18 +0.01 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 40 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.42 +0.07 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.91 +0.04 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.41 +0.06 20 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.42 +0.05 18 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.94 +0.05 18 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.49 +0.04 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.09 +0.03 19 0 55 0
29JAN26 19.50 C 0.79 0.79 0.79 0.73 0.00 18 15 45 +7
29JAN26 20.00 C 0.00 0.00 0.00 0.46 +0.01 18 0 89 0
29JAN26 21.00 C 0.00 0.00 0.00 0.16 0.00 19 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.46 +0.05 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.52 +0.12 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.97 +0.05 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.50 +0.05 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.05 +0.04 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.63 +0.03 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.25 +0.01 19 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.93 +0.04 19 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.65 0.00 19 0 115 0
26FEB26 21.00 C 0.35 0.35 0.35 0.32 +0.01 20 15 179 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 7.51 +0.10 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.01 +0.10 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.51 +0.09 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.02 +0.09 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.54 +0.09 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.97 0.00 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.61 +0.13 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.13 +0.12 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.65 +0.12 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.08 +0.05 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.64 +0.05 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.23 +0.05 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.85 +0.04 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.51 +0.04 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.18 +0.02 21 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.93 +0.02 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 0.00 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 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 26 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 6.65 +0.09 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.21 +0.12 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.70 +0.09 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.27 +0.13 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.79 +0.12 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.31 +0.08 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.87 +0.08 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.43 +0.15 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.94 +0.05 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.56 +0.04 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.22 +0.04 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.90 +0.03 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.62 +0.04 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.40 +0.03 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 24 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 6.65 +0.09 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.21 +0.12 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.75 +0.13 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.27 +0.11 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.82 +0.11 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.36 +0.09 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.92 +0.08 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.51 +0.15 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.02 +0.04 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.67 +0.04 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.34 +0.03 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.04 +0.03 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.77 +0.03 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 +0.03 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.01 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.60 +0.01 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 0.00 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.31 +0.12 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.85 +0.10 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 +0.10 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.99 +0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.60 +0.07 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.14 +0.03 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.81 +0.03 23 0 0 0
30DEC26 18.50 C 2.80 2.80 2.80 2.55 0.00 24 100 0 -100
30DEC26 19.00 C 2.05 2.05 2.05 2.22 +0.02 23 150 150 +150
30DEC26 19.50 C 0.00 0.00 0.00 1.99 +0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 -0.02 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 280 4,417 +72
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 444 0
30DEC25 19.50 P 0.07 0.07 0.07 0.09 -0.03 16 10 286 0
30DEC25 20.00 P 0.29 0.29 0.29 0.32 -0.06 17 15 408 -5
30DEC25 21.00 P 0.00 0.00 0.00 1.15 -0.06 0 0 531 0
30DEC25 22.00 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.20 -0.05 69 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.20 -0.05 80 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.20 -0.05 90 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.20 -0.06 101 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.20 -0.06 110 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.20 -0.06 119 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.19 -0.07 123 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.19 -0.07 132 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 154 0
29JAN26 19.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.34 -0.03 19 0 153 0
29JAN26 20.00 P 0.00 0.00 0.00 0.58 -0.04 20 0 158 0
29JAN26 21.00 P 0.00 0.00 0.00 1.29 -0.02 21 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.15 -0.06 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.20 -0.05 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.20 -0.05 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.20 -0.05 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.20 -0.06 56 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.20 -0.06 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.20 -0.06 66 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.19 -0.07 69 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 0.00 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 6 0
26FEB26 19.00 P 0.31 0.31 0.31 0.31 -0.03 20 45 65 +45
26FEB26 19.50 P 0.00 0.00 0.00 0.49 -0.04 20 0 20 0
26FEB26 20.00 P 0.00 0.00 0.00 0.74 -0.03 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.40 -0.02 21 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.19 -0.06 19 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.20 -0.05 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.20 -0.05 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.20 -0.05 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.20 -0.06 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.20 -0.06 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.20 -0.06 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.19 -0.07 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
30MAR26 17.00 P 0.13 0.13 0.13 0.09 0.00 22 9 9 -2
30MAR26 17.50 P 0.00 0.00 0.00 0.15 0.00 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.35 -0.02 22 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 481 0
30MAR26 19.50 P 0.66 0.66 0.66 0.71 -0.03 22 5 8 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.96 -0.02 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.55 -0.04 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.31 -0.05 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.19 -0.05 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.20 -0.05 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.20 -0.05 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.20 -0.05 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.20 -0.06 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.20 -0.06 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.20 -0.06 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.19 -0.07 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 0.00 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 0.00 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.57 -0.02 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 0.00 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 -0.05 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.38 -0.04 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.65 -0.03 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.34 -0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.08 -0.04 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.78 -0.07 20 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 -0.11 19 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.55 -0.12 12 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.54 -0.07 16 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.44 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.45 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.42 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.39 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.01 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.39 -0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.90 -0.04 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.55 -0.04 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.25 -0.06 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.00 -0.06 23 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 -0.11 22 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.71 -0.12 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.62 -0.12 21 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.55 -0.12 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.54 -0.05 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.50 -0.05 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 -0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.06 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.26 -0.06 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.06 -0.01 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.01 23 0 0 0
30DEC26 22.00 P 3.00 3.00 3.00 3.43 +0.02 24 150 150 +150
30DEC26 23.00 P 0.00 0.00 0.00 4.11 -0.06 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.92 -0.08 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.78 -0.08 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 -0.08 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.58 -0.09 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.54 -0.07 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 -0.10 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.45 -0.11 0 0 0 0
TOTAL PUT 234 5,955 +193
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$ 1.31
30DEC25 0.80 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 +0.01 66 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 0.00 60 0 18 0
30DEC25 1.30 C 0.00 0.00 0.00 0.06 0.00 60 0 66 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 62 0 76 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 0.00 69 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 55 0 14 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 245 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 88 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 97 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 106 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 123 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 130 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 138 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 145 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 152 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 165 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 177 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 189 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 199 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 209 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 219 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 228 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 237 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 253 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 261 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 275 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 307 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.01 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 0.00 70 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 0.00 71 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 +0.01 76 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 0.00 74 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 0.00 75 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 0.00 76 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.29 0.00 75 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 0.00 74 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 0.00 72 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 0.00 73 0 15 0
30MAR26 1.35 C 0.18 0.18 0.18 0.19 0.00 73 1 32 +1
30MAR26 1.40 C 0.00 0.00 0.00 0.17 0.00 73 0 3 0
30MAR26 1.45 C 0.00 0.00 0.00 0.15 0.00 72 0 53 0
30MAR26 1.50 C 0.00 0.00 0.00 0.14 0.00 74 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.01 72 0 19 0
30MAR26 1.60 C 0.11 0.11 0.11 0.11 0.00 73 20 31 +20
30MAR26 1.65 C 0.00 0.00 0.00 0.10 0.00 74 0 25 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 0.00 74 0 32 0
30MAR26 1.75 C 0.07 0.07 0.07 0.08 0.00 74 2 50 +2
30MAR26 1.80 C 0.00 0.00 0.00 0.07 0.00 73 0 324 0
30MAR26 1.85 C 0.06 0.06 0.06 0.06 0.00 72 3 28 +3
30MAR26 1.90 C 0.08 0.08 0.08 0.05 0.00 70 710 753 +710
30MAR26 1.95 C 0.06 0.06 0.06 0.04 0.00 68 2 2 +2
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 57 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 0.00 74 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.39 0.00 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 0.00 74 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 0.00 76 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.31 -0.01 73 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.29 -0.01 74 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.27 -0.01 73 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 0.00 76 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.24 0.00 75 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 -0.01 74 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.21 0.00 75 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 -0.01 73 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.01 74 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 0.00 75 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.16 0.00 75 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.15 0.00 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.14 0.00 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 0.00 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.12 0.00 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.11 0.00 74 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 0.00 75 0 0 0
TOTAL CALL 738 12,501 +738
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 171 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 0.00 68 0 225 0
30DEC25 1.25 P 0.02 0.02 0.02 0.03 -0.01 62 5 328 -5
30DEC25 1.30 P 0.04 0.04 0.04 0.05 -0.01 61 10 784 +8
30DEC25 1.35 P 0.00 0.00 0.00 0.08 -0.01 63 0 627 0
30DEC25 1.40 P 0.12 0.12 0.12 0.11 -0.02 57 60 349 -60
30DEC25 1.45 P 0.17 0.17 0.16 0.15 -0.02 57 3 79 -3
30DEC25 1.50 P 0.22 0.22 0.20 0.20 -0.01 69 27 197 -9
30DEC25 1.55 P 0.00 0.00 0.00 0.24 -0.01 0 0 17 0
30DEC25 1.60 P 0.30 0.30 0.30 0.29 -0.01 0 1 52 -1
30DEC25 1.65 P 0.00 0.00 0.00 0.34 -0.01 0 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.39 -0.01 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.44 -0.01 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.54 -0.01 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 77 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.04 -0.01 76 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.05 -0.01 75 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.07 -0.01 78 0 25 0
30MAR26 1.05 P 0.06 0.06 0.06 0.08 -0.01 75 4 117 +4
30MAR26 1.10 P 0.00 0.00 0.00 0.10 -0.01 75 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.12 0.00 75 0 480 0
30MAR26 1.20 P 0.00 0.00 0.00 0.15 -0.01 78 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.17 -0.01 76 0 53 0
30MAR26 1.30 P 0.19 0.20 0.19 0.20 -0.01 77 62 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.22 -0.02 73 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 -0.01 77 0 29 0
30MAR26 1.45 P 0.31 0.31 0.31 0.29 -0.02 76 3 10 +3
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 78 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.01 76 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 -0.02 73 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.01 74 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.01 74 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 -0.01 74 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 -0.01 74 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.02 72 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.01 76 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 -0.01 74 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 -0.01 77 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 -0.01 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.01 75 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 -0.02 72 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 -0.01 76 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.20 -0.01 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.89 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.01 76 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.01 76 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 -0.01 75 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 -0.01 74 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.01 75 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.01 76 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 -0.02 73 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 -0.02 73 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.01 76 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 -0.01 75 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.02 74 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 75 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.02 74 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.01 75 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.01 75 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.01 76 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 -0.02 73 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.65 -0.02 73 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 -0.01 76 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 -0.01 75 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 -0.01 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 -0.02 73 0 0 0
TOTAL PUT 175 7,560 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 64.50
30DEC25 45.00 C 0.00 0.00 0.00 19.54 +0.48 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.54 +0.88 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.54 +0.39 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.55 +0.88 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.55 +0.90 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.55 +0.49 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.05 +0.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.55 +0.63 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.05 +0.91 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.56 +0.88 16 0 3 0
30DEC25 62.50 C 1.63 1.74 1.52 2.11 +0.71 13 36 38 +6
30DEC25 65.00 C 0.28 0.28 0.28 0.38 +0.18 12 15 199 +2
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 12 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 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 76 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.66 - 0 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 17.67 +0.52 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.67 +0.83 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.67 +0.92 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.68 +0.48 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.19 +0.56 22 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.70 +0.78 18 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.22 +0.80 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.82 +0.77 15 0 15 0
29JAN26 62.50 C 2.41 2.41 2.41 2.64 +0.54 14 4 83 +4
29JAN26 65.00 C 0.95 0.95 0.95 1.19 +0.32 15 15 139 0
29JAN26 67.50 C 0.00 0.00 0.00 0.41 +0.12 15 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 0.11 +0.04 15 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 15 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.77 - 0 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 17.78 +0.63 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.79 +0.59 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.79 +0.70 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.80 +0.60 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.32 +0.56 18 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.84 +0.61 15 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.22 +0.44 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.02 +0.54 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.15 +0.48 15 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 1.74 +0.34 16 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 0.84 +0.20 16 0 65 0
26FEB26 70.00 C 0.28 0.28 0.28 0.35 +0.10 16 1 78 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.13 +0.04 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.89 +0.83 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.90 +0.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.91 +0.76 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.79 +0.59 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.93 +0.84 18 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.80 +0.33 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.32 +0.37 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.84 +0.35 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.53 +0.75 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.50 +0.44 16 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.77 +0.40 17 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.41 +0.33 17 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.43 +0.25 17 0 12 0
30MAR26 70.00 C 0.00 0.00 0.00 0.79 +0.17 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.40 +0.09 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.19 +0.04 17 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.90 - 0 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 17.91 +0.76 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.79 +0.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.93 +0.84 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.80 +0.33 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.32 +0.37 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.90 +0.34 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.79 +0.69 16 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.82 +0.31 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.19 +0.28 17 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.92 +0.25 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.94 +0.18 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.26 +0.15 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.79 +0.13 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 +0.09 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 +0.04 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.90 - 0 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 17.91 +0.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.79 +0.59 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.93 +0.84 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.80 +0.33 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.34 +0.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.19 +0.63 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.27 +0.67 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.57 +0.58 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.15 +0.42 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.98 +0.41 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 +0.33 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.28 +0.27 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 +0.21 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 +0.15 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.89 +0.12 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 +0.07 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.06 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.90 - 0 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 17.91 +0.70 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.79 +0.59 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.93 +0.63 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.97 +0.50 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.50 +0.42 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.51 +0.46 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.74 +0.53 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.20 +0.61 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.86 +0.53 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.73 +0.46 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.78 +0.41 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.99 +0.36 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.35 +0.32 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.82 +0.26 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.39 +0.20 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.05 +0.15 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.80 +0.14 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.13 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.44 +0.08 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
TOTAL CALL 71 1,962 +13
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 -0.17 13 0 162 0
30DEC25 65.00 P 1.36 1.37 1.19 0.87 -0.67 13 47 185 -15
30DEC25 67.50 P 3.51 3.51 3.51 3.09 -0.84 21 15 330 -47
30DEC25 70.00 P 0.00 0.00 0.00 5.67 -0.73 37 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 8.24 -0.93 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.82 -0.74 66 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.39 -0.51 80 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.97 -0.45 94 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.44 -0.62 102 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.96 -0.44 112 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.48 -1.09 122 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.98 -1.09 130 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.46 -0.44 136 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.99 -0.58 146 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.11 -0.11 15 0 29 0
29JAN26 62.50 P 0.74 0.74 0.66 0.52 -0.31 15 3 294 0
29JAN26 65.00 P 0.00 0.00 0.00 1.56 -0.51 16 0 118 0
29JAN26 67.50 P 0.00 0.00 0.00 3.34 -0.69 17 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 5.67 -0.92 21 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.24 -0.93 29 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.82 -0.74 37 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.39 -0.51 44 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.97 -0.45 51 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.48 -0.89 56 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.12 -0.28 65 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.69 -0.88 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.98 -1.09 71 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.79 -0.11 83 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.07 0.07 0.07 0.02 -0.01 17 8 8 +8
26FEB26 57.50 P 0.00 0.00 0.00 0.09 -0.05 16 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 0.32 -0.15 16 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.91 -0.31 16 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 2.01 -0.43 17 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 3.65 -0.60 17 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.78 -0.81 19 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.24 -0.93 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.82 -0.74 30 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.39 -0.93 35 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.97 -0.45 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.48 -0.89 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.12 -0.28 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.69 -0.88 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.98 -1.09 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.79 -0.13 66 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 -0.05 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.27 -0.12 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.68 -0.21 18 0 33 0
30MAR26 62.50 P 1.56 1.56 1.56 1.41 -0.35 18 8 27 +8
30MAR26 65.00 P 0.00 0.00 0.00 2.55 -0.41 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.11 -0.48 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.06 -0.57 19 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.32 -0.85 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.82 -0.74 25 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.39 -0.93 30 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.97 -0.92 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.48 -0.89 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.12 -0.31 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.69 -0.88 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.27 -0.80 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.79 -0.62 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.08 -0.49 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 -0.09 18 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.65 -0.15 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 -0.25 19 0 26 0
29JUN26 60.00 P 2.15 2.15 2.15 2.03 -0.32 19 2 20 +2
29JUN26 62.50 P 0.00 0.00 0.00 3.14 -0.29 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.58 -0.32 19 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.28 -0.26 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.22 -0.31 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.33 -0.34 21 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.57 -0.37 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.96 -0.41 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.30 -0.40 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.73 -0.49 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.22 -0.59 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.62 -0.88 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.17 -0.50 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.62 -0.91 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.16 -0.81 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 - 20 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 -0.07 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.09 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.79 -0.13 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.30 -0.18 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.00 -0.27 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.93 -0.36 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.10 -0.45 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.51 -0.53 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.14 -0.60 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 8.97 -0.67 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.97 -0.67 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.12 -0.63 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.38 -0.84 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.74 -0.67 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.16 -0.63 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.53 -0.82 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.88 -0.87 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.31 -0.41 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.68 -0.85 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 - 20 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.12 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.63 -0.18 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.40 -0.24 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.37 -0.31 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.55 -0.38 20 0 0 0
30DEC26 65.00 P 6.33 6.33 6.33 5.93 -0.46 21 2 4 +2
30DEC26 67.50 P 0.00 0.00 0.00 7.52 -0.54 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.31 -0.33 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.26 -0.66 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.35 -0.60 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.56 -0.66 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.87 -0.54 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.25 -0.54 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.56 -0.79 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.92 -0.83 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.45 -0.36 28 0 0 0
TOTAL PUT 85 2,255 -42
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$ 614.00
19DEC25 480.00 C 0.00 0.00 0.00 134.00 +8.92 0 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 124.00 +8.91 0 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 114.00 +8.90 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 104.00 +8.89 0 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 94.00 +8.88 0 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 84.00 +8.86 0 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 74.00 +8.83 0 0 0 0
19DEC25 550.00 C 56.00 56.00 56.00 64.00 +8.79 0 3 0 -4
19DEC25 560.00 C 0.00 0.00 0.00 54.00 +8.73 0 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 44.00 +8.08 0 0 0 0
19DEC25 580.00 C 0.00 0.00 0.00 34.00 +8.42 0 0 0 -116
19DEC25 590.00 C 24.00 27.00 24.00 24.00 +7.97 0 32 0 -149
19DEC25 600.00 C 8.18 17.00 7.70 14.00 +6.96 0 1,342 0 -1,406
19DEC25 610.00 C 1.20 7.25 1.10 4.00 +2.90 0 6,811 11 -2,328
19DEC25 620.00 C 0.18 0.65 0.07 0.00 -0.87 0 3,224 2,635 +699
19DEC25 630.00 C 0.03 0.04 0.01 0.00 -0.86 0 217 1,725 -47
19DEC25 640.00 C 0.01 0.03 0.01 0.00 -0.85 0 15 1,018 -5
19DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.84 0 0 643 0
19DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.83 0 0 166 0
19DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.82 0 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.81 0 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.80 0 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.77 0 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.76 0 0 0 0
19DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 135.40 +10.15 119 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 125.41 +10.15 111 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 114.22 +8.96 51 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 104.23 +8.96 51 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 94.24 +8.97 48 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 84.25 +8.97 44 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 74.26 +8.97 40 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 64.28 +8.98 36 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 54.31 +8.96 33 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 44.35 +8.43 29 0 31 0
24DEC25 580.00 C 28.50 28.50 28.50 34.45 +8.60 25 2 37 +2
24DEC25 590.00 C 20.00 25.00 20.00 24.66 +8.32 22 16 29 -6
24DEC25 600.00 C 11.00 17.70 10.00 15.65 +6.74 21 343 880 -99
24DEC25 610.00 C 3.90 9.89 3.90 6.92 +3.28 15 1,405 865 +184
24DEC25 620.00 C 1.60 4.00 1.60 2.40 +1.07 16 2,846 1,642 +785
24DEC25 630.00 C 0.65 1.38 0.60 0.66 -0.20 17 632 580 +339
24DEC25 640.00 C 0.35 0.60 0.28 0.16 -0.69 18 384 517 +363
24DEC25 650.00 C 0.00 0.00 0.00 0.04 -0.80 20 0 40 0
24DEC25 660.00 C 0.00 0.00 0.00 0.01 -0.82 21 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.01 -0.81 25 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.80 29 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.79 33 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.78 36 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.77 40 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.01 -0.76 44 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.75 47 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.01 -0.74 50 0 0 0
30DEC25 275.00 C 335.54 335.57 334.89 341.86 +11.57 257 300 977 -200
30DEC25 280.00 C 0.00 0.00 0.00 336.72 +11.43 250 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 331.74 +11.44 245 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 326.72 +11.42 239 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 321.77 +11.46 235 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 316.78 +11.47 231 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 306.80 +11.48 221 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 296.81 +11.48 212 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 286.80 +11.46 203 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 276.59 +11.24 191 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 266.82 +11.46 186 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 256.94 +11.57 180 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 246.82 +10.07 170 0 2,031 0
30DEC25 380.00 C 0.00 0.00 0.00 236.77 +11.37 161 0 3,751 0
30DEC25 390.00 C 220.00 227.49 220.00 227.49 +12.08 162 31 1,954 0
30DEC25 400.00 C 0.00 0.00 0.00 216.75 +11.33 146 0 4,749 0
30DEC25 410.00 C 0.00 0.00 0.00 206.93 +11.50 141 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 197.02 +11.58 135 0 1,486 0
30DEC25 430.00 C 187.21 187.45 187.18 187.45 +12.00 132 960 1,047 -743
30DEC25 440.00 C 175.00 175.00 175.00 176.98 +11.52 120 2 610 -2
30DEC25 450.00 C 160.00 167.15 160.00 167.15 +11.68 115 215 934 -215
30DEC25 460.00 C 0.00 0.00 0.00 157.02 +11.54 107 0 3,428 0
30DEC25 470.00 C 0.00 0.00 0.00 147.01 +11.52 100 0 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 136.98 +11.48 94 0 2,347 0
30DEC25 490.00 C 0.00 0.00 0.00 127.03 +11.52 88 0 7,321 0
30DEC25 500.00 C 0.00 0.00 0.00 114.52 +6.81 43 10 10,035 -10
30DEC25 510.00 C 106.50 106.50 106.50 104.55 +9.02 41 5 14,692 -5
30DEC25 520.00 C 85.35 85.35 85.35 94.58 +9.23 38 10 8,002 -10
30DEC25 530.00 C 81.01 81.01 81.01 84.62 +9.06 36 425 8,843 0
30DEC25 540.00 C 0.00 0.00 0.00 74.68 +9.09 33 0 8,519 0
30DEC25 550.00 C 59.00 59.89 59.00 64.77 +8.11 31 464 10,993 -182
30DEC25 560.00 C 55.00 55.00 55.00 54.91 +9.16 29 10 7,538 0
30DEC25 570.00 C 35.92 35.92 35.92 45.14 +9.22 26 1 28,549 -1
30DEC25 580.00 C 35.50 37.40 35.50 35.51 +8.84 24 14 19,835 0
30DEC25 590.00 C 21.60 27.50 21.60 26.18 +8.69 21 57 2,897 -5
30DEC25 600.00 C 11.00 19.50 11.00 17.91 +7.56 20 1,807 45,613 -18
30DEC25 610.00 C 6.92 11.50 5.60 9.95 +4.93 17 4,879 11,703 -493
30DEC25 620.00 C 2.50 5.82 2.50 5.26 +2.79 17 4,067 30,352 +399
30DEC25 630.00 C 1.33 2.75 1.33 2.53 +1.33 18 4,263 19,584 -1,067
30DEC25 640.00 C 0.87 1.33 0.71 1.13 +0.28 19 4,901 21,090 +1,149
30DEC25 650.00 C 0.52 0.78 0.41 0.48 -0.36 19 4,805 31,529 +1,500
30DEC25 660.00 C 0.40 0.52 0.27 0.20 -0.63 20 1,791 36,536 -220
30DEC25 670.00 C 0.30 0.30 0.18 0.08 -0.74 21 630 16,902 +356
30DEC25 680.00 C 0.16 0.19 0.15 0.04 -0.77 22 151 28,665 -2
30DEC25 690.00 C 0.21 0.22 0.08 0.02 -0.78 23 673 23,297 -300
30DEC25 700.00 C 0.10 0.17 0.05 0.01 -0.78 24 482 28,517 -326
30DEC25 710.00 C 0.10 0.10 0.05 0.01 -0.77 27 67 5,042 +54
30DEC25 720.00 C 0.08 0.08 0.08 0.01 -0.76 29 187 2,556 -187
30DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.75 31 0 2,217 0
30DEC25 740.00 C 0.04 0.04 0.04 0.01 -0.74 34 20 6,423 -20
30DEC25 750.00 C 0.04 0.04 0.04 0.01 0.00 36 201 5,863 -201
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 51 1 6,628 -1
29JAN26 450.00 C 167.00 167.00 167.00 167.33 +10.85 54 4 69 0
29JAN26 460.00 C 157.00 157.00 157.00 158.16 +12.64 55 4 4 +4
29JAN26 470.00 C 0.00 0.00 0.00 148.22 +12.64 52 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 138.29 +12.62 49 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 128.35 +11.57 46 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 118.43 +10.72 43 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 108.57 +11.70 40 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 95.89 +8.96 18 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 86.00 +8.94 19 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 76.20 +8.88 19 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 66.55 +8.71 19 0 5 0
29JAN26 560.00 C 0.00 0.00 0.00 57.18 +9.87 19 0 382 0
29JAN26 570.00 C 47.20 49.79 46.80 48.22 +8.74 19 6 984 +3
29JAN26 580.00 C 41.92 42.00 41.92 41.01 +9.36 21 10 143 0
29JAN26 590.00 C 34.00 34.00 34.00 33.11 +7.65 21 1 259 0
29JAN26 600.00 C 22.70 28.00 22.70 26.08 +6.60 20 69 3,700 +1
29JAN26 610.00 C 16.35 21.46 16.20 20.03 +5.20 20 397 5,205 +25
29JAN26 620.00 C 12.00 16.36 12.00 14.98 +3.68 20 928 8,922 -92
29JAN26 630.00 C 8.75 12.13 8.75 11.30 +2.76 20 1,850 9,467 -389
29JAN26 640.00 C 7.22 9.00 6.68 8.46 +2.03 21 485 7,785 +75
29JAN26 650.00 C 4.95 6.75 4.95 6.29 +1.47 21 1,514 11,589 +530
29JAN26 660.00 C 3.80 4.90 3.69 4.66 +1.04 22 1,667 9,817 +890
29JAN26 670.00 C 2.88 3.65 2.88 3.45 +0.73 22 103 5,042 +20
29JAN26 680.00 C 2.22 2.80 2.22 2.56 +0.51 23 532 4,476 -148
29JAN26 690.00 C 1.99 2.26 1.96 1.90 +0.35 24 200 1,642 +157
29JAN26 700.00 C 1.55 1.74 1.46 1.42 +0.16 24 256 15,750 +206
29JAN26 710.00 C 1.37 1.37 1.33 1.06 +0.12 25 31 914 +26
29JAN26 720.00 C 1.15 1.15 1.15 0.80 +0.03 25 4 4,576 +4
29JAN26 730.00 C 0.80 1.06 0.80 0.61 -0.15 26 471 3,614 +89
29JAN26 740.00 C 0.00 0.00 0.00 0.45 -0.30 26 0 3,519 0
29JAN26 750.00 C 0.71 0.71 0.70 0.35 -0.01 27 60 3,826 +40
29JAN26 760.00 C 0.00 0.00 0.00 0.28 0.00 27 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,487 0
29JAN26 790.00 C 0.44 0.44 0.44 0.14 -0.01 29 1 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 7 0
29JAN26 900.00 C 0.11 0.11 0.11 0.01 0.00 34 50 646 -22
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 169.53 +12.62 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 159.63 +12.57 44 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 149.78 +12.53 42 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 139.97 +12.48 40 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 130.20 +12.11 37 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 120.47 +12.20 35 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 110.53 +11.98 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 97.60 +8.63 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 88.04 +8.44 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 78.70 +8.19 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 71.73 +9.94 24 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 60.97 +7.43 20 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 52.76 +6.94 20 0 100 0
26FEB26 580.00 C 41.00 41.00 41.00 45.10 +6.09 20 3 264 -3
26FEB26 590.00 C 0.00 0.00 0.00 38.07 +6.51 20 0 243 0
26FEB26 600.00 C 28.20 34.00 28.20 32.66 +6.46 21 21 1,400 -21
26FEB26 610.00 C 23.28 28.00 23.28 26.84 +5.39 21 103 1,254 -18
26FEB26 620.00 C 18.49 22.80 18.49 21.76 +4.78 21 631 2,201 +406
26FEB26 630.00 C 14.94 18.70 14.94 17.77 +4.13 21 162 1,115 +75
26FEB26 640.00 C 12.00 15.00 12.00 14.44 +3.57 22 23 1,484 +16
26FEB26 650.00 C 10.00 12.01 10.00 11.69 +3.08 22 249 794 +91
26FEB26 660.00 C 7.38 9.96 7.35 9.43 +2.66 22 628 3,882 +157
26FEB26 670.00 C 6.44 7.92 6.31 7.59 +2.25 23 3,552 4,618 +3,190
26FEB26 680.00 C 5.08 6.14 5.08 6.11 +1.73 23 633 1,828 +358
26FEB26 690.00 C 4.20 5.11 4.20 4.91 +1.52 23 37 2,609 0
26FEB26 700.00 C 3.30 4.19 3.30 3.95 +1.32 24 88 3,696 +38
26FEB26 710.00 C 0.00 0.00 0.00 3.18 +1.15 24 0 15,975 0
26FEB26 720.00 C 2.64 2.64 2.64 2.57 +1.01 24 30 1,173 +30
26FEB26 730.00 C 0.00 0.00 0.00 2.08 +0.91 25 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 1.69 +0.79 25 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 1.33 +0.64 25 0 2,822 0
26FEB26 760.00 C 1.48 1.48 1.48 1.09 +0.56 26 1 514 +1
26FEB26 770.00 C 0.00 0.00 0.00 0.89 +0.48 26 0 1,114 0
26FEB26 780.00 C 0.98 1.21 0.98 0.74 +0.42 27 50 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.61 +0.36 27 0 540 0
26FEB26 800.00 C 0.82 0.82 0.82 0.51 +0.32 27 100 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.42 +0.27 28 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.35 +0.24 28 0 430 0
26FEB26 830.00 C 0.64 0.64 0.64 0.30 +0.21 29 1 1,175 +1
26FEB26 840.00 C 0.00 0.00 0.00 0.25 +0.18 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.21 +0.15 29 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.18 +0.13 30 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.16 +0.12 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.14 +0.11 31 0 35 0
26FEB26 890.00 C 0.27 0.27 0.27 0.12 +0.10 31 100 122 +100
26FEB26 900.00 C 0.00 0.00 0.00 0.10 +0.09 31 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.09 +0.08 32 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 299.44 +11.45 71 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 289.56 +13.69 68 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 279.65 +13.67 66 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 269.77 +13.66 63 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 259.85 +13.65 60 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 250.02 +13.27 58 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 240.15 +13.65 55 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 230.30 +13.65 53 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 220.43 +13.64 51 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 210.56 +13.61 49 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 200.73 +13.57 46 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 190.90 +13.52 44 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 181.24 +13.58 43 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 171.40 +13.45 41 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 161.66 +13.32 39 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 149.78 +11.13 31 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 139.97 +10.94 29 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 132.73 +13.18 34 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 120.74 +9.53 27 10 4,387 +10
30MAR26 510.00 C 108.94 109.13 108.94 110.53 +11.58 24 31 6,390 -1
30MAR26 520.00 C 0.00 0.00 0.00 104.14 +11.11 29 0 3,494 0
30MAR26 530.00 C 90.95 90.95 90.95 92.18 +7.87 23 30 2,189 0
30MAR26 540.00 C 0.00 0.00 0.00 83.54 +5.37 23 0 2,970 0
30MAR26 550.00 C 77.55 77.55 77.00 75.22 +7.39 23 3 3,057 +1
30MAR26 560.00 C 63.58 66.13 63.58 67.28 +6.93 23 5 6,585 -1
30MAR26 570.00 C 60.92 61.70 60.80 59.75 +6.83 23 41 804 -41
30MAR26 580.00 C 0.00 0.00 0.00 52.67 +6.58 23 0 10,180 0
30MAR26 590.00 C 47.50 47.50 47.50 46.07 +7.01 23 1 972 0
30MAR26 600.00 C 36.63 42.00 36.63 41.19 +7.19 24 6 3,771 -3
30MAR26 610.00 C 32.00 36.40 32.00 35.45 +7.02 23 39 3,179 0
30MAR26 620.00 C 26.00 30.98 26.00 30.26 +5.61 23 178 5,188 +72
30MAR26 630.00 C 22.50 26.02 22.50 25.97 +5.24 23 356 8,582 +132
30MAR26 640.00 C 20.00 23.00 19.80 22.19 +4.44 23 57 4,787 +45
30MAR26 650.00 C 17.00 19.46 16.52 18.89 +3.72 24 110 9,644 +65
30MAR26 660.00 C 14.00 16.41 13.88 16.02 +3.07 24 526 6,877 +507
30MAR26 670.00 C 13.16 14.00 13.16 13.55 +2.49 24 749 11,410 +242
30MAR26 680.00 C 10.50 11.84 10.40 11.42 +1.98 24 449 7,374 -189
30MAR26 690.00 C 8.69 9.60 8.69 9.61 +1.55 24 4 2,896 +3
30MAR26 700.00 C 7.60 8.50 7.47 8.07 +1.19 24 37 8,721 +1
30MAR26 710.00 C 6.41 7.58 6.41 6.76 +0.87 25 158 1,275 -59
30MAR26 720.00 C 5.17 6.50 5.17 5.66 +0.62 25 1,376 15,442 +1,292
30MAR26 730.00 C 0.00 0.00 0.00 4.74 +0.42 25 0 3,611 0
30MAR26 740.00 C 4.30 4.46 4.30 3.96 +0.13 25 3 1,764 +2
30MAR26 750.00 C 0.00 0.00 0.00 3.21 -0.09 25 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 2.68 -0.17 25 0 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 2.24 -0.22 26 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 1.88 -0.26 26 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.57 -0.29 26 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 1.31 -0.31 26 0 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 1.10 -0.32 26 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.92 -0.32 27 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.78 -0.31 27 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.65 -0.31 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.55 -0.30 27 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.46 -0.30 27 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.39 -0.28 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.33 -0.27 28 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.28 -0.26 28 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.24 -0.24 28 0 82 0
30MAR26 910.00 C 0.75 0.90 0.75 0.21 -0.23 28 33 60 +22
30MAR26 920.00 C 0.71 0.71 0.71 0.18 -0.21 29 40 1,044 +40
29JUN26 380.00 C 0.00 0.00 0.00 242.45 +11.28 45 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 232.72 +13.42 43 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 223.02 +13.38 41 0 58 -1
29JUN26 410.00 C 0.00 0.00 0.00 213.35 +13.33 40 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 203.73 +13.29 38 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 194.13 +13.23 37 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 184.58 +13.17 36 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 175.08 +13.08 35 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 165.46 +12.82 33 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 155.74 +12.22 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 145.79 +11.27 29 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 136.76 +11.06 29 0 66 0
29JUN26 500.00 C 0.00 0.00 0.00 127.70 +8.80 28 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 118.85 +11.43 27 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 107.12 +7.80 23 0 3,969 0
29JUN26 530.00 C 0.00 0.00 0.00 99.08 +4.81 23 0 677 0
29JUN26 540.00 C 0.00 0.00 0.00 91.57 +7.42 24 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 84.25 +4.66 24 0 194 0
29JUN26 560.00 C 76.00 78.80 76.00 77.48 +7.58 24 8 293 +4
29JUN26 570.00 C 0.00 0.00 0.00 70.93 +6.44 24 0 537 0
29JUN26 580.00 C 65.18 65.18 65.18 64.96 +6.41 24 1 1,277 0
29JUN26 590.00 C 61.00 61.00 61.00 59.19 +6.23 24 1 3,549 +1
29JUN26 600.00 C 53.00 54.50 51.50 54.04 +6.02 24 7 5,032 0
29JUN26 610.00 C 47.00 50.00 47.00 50.44 +7.23 25 7 1,116 +1
29JUN26 620.00 C 42.00 45.30 42.00 45.98 +6.27 26 10 5,020 -1
29JUN26 630.00 C 38.90 41.37 38.90 40.75 +5.33 25 205 1,208 0
29JUN26 640.00 C 33.80 36.20 33.80 36.96 +5.64 25 322 3,295 +18
29JUN26 650.00 C 30.10 32.00 30.10 32.91 +5.02 25 7 1,457 0
29JUN26 660.00 C 28.03 28.95 27.50 29.26 +4.91 25 19 9,324 +17
29JUN26 670.00 C 25.25 25.26 25.25 25.98 +4.89 25 60 1,546 -20
29JUN26 680.00 C 0.00 0.00 0.00 22.80 +4.54 25 500 8,236 +500
29JUN26 690.00 C 20.40 20.40 20.40 20.21 +4.66 25 1 313 +1
29JUN26 700.00 C 17.08 19.90 17.08 17.62 +4.27 25 4,933 12,315 +4,917
29JUN26 710.00 C 16.30 16.30 16.30 15.46 +4.30 25 1 395 +1
29JUN26 720.00 C 15.30 15.30 15.30 13.48 +3.98 24 6 537 +1
29JUN26 730.00 C 0.00 0.00 0.00 11.61 +3.77 24 0 1,186 0
29JUN26 740.00 C 11.90 13.06 11.90 10.14 +3.57 24 126 337 +36
29JUN26 750.00 C 10.66 11.27 10.66 8.67 +3.48 24 4,950 5,221 +4,950
29JUN26 760.00 C 10.30 10.30 10.30 7.48 +3.09 24 1 1,552 0
29JUN26 770.00 C 9.00 9.00 9.00 6.23 +2.80 24 10 877 +10
29JUN26 780.00 C 0.00 0.00 0.00 5.24 +2.48 24 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 4.52 +2.27 24 0 109 0
29JUN26 800.00 C 6.06 6.98 6.06 3.92 +2.20 24 16 30,057 +14
29JUN26 810.00 C 0.00 0.00 0.00 3.21 +1.79 24 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.72 +1.48 23 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.24 +1.15 23 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 1.90 +0.94 23 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.63 +0.78 23 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.28 +0.52 23 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.09 +0.42 23 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 0.89 +0.29 23 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.72 +0.18 23 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.60 +0.12 23 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.48 +0.04 23 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.39 0.00 23 0 214 0
29SEP26 400.00 C 0.00 0.00 0.00 225.11 +11.12 37 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 215.75 +13.24 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 206.53 +13.23 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 197.32 +13.09 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 188.21 +12.98 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 177.80 +11.42 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.94 +11.24 30 0 0 0
29SEP26 470.00 C 160.00 160.00 160.00 160.22 +11.05 29 1 52 0
29SEP26 480.00 C 0.00 0.00 0.00 151.72 +10.92 29 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 143.34 +10.67 28 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 133.42 +8.65 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 127.19 +10.15 28 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 119.44 +8.92 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 111.46 +7.85 27 0 14 0
29SEP26 540.00 C 105.50 105.50 105.50 104.47 +7.70 26 5 14 +5
29SEP26 550.00 C 0.00 0.00 0.00 97.47 +7.31 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 90.86 +6.84 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 84.54 +6.67 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 80.55 +8.29 27 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 72.49 +6.30 26 0 78 0
29SEP26 600.00 C 69.11 69.11 69.11 68.64 +7.34 26 41 4,965 +35
29SEP26 610.00 C 62.66 62.66 62.66 63.18 +6.66 26 1 791 +1
29SEP26 620.00 C 55.00 55.00 55.00 58.17 +6.15 26 1 420 -1
29SEP26 630.00 C 50.00 50.00 50.00 53.15 +5.18 26 1 383 +1
29SEP26 640.00 C 0.00 0.00 0.00 49.77 +5.54 26 0 560 0
29SEP26 650.00 C 45.00 45.00 45.00 46.85 +6.07 26 2 4,156 0
29SEP26 660.00 C 0.00 0.00 0.00 43.36 +5.79 26 0 1,258 0
29SEP26 670.00 C 0.00 0.00 0.00 40.11 +5.76 27 0 1,861 0
29SEP26 680.00 C 33.50 36.30 33.50 37.03 +5.11 27 86 647 0
29SEP26 690.00 C 0.00 0.00 0.00 35.05 +6.03 27 0 44 0
29SEP26 700.00 C 30.70 31.09 30.70 33.13 +6.52 27 8 324 +5
29SEP26 710.00 C 0.00 0.00 0.00 31.25 +7.05 28 0 138 0
29SEP26 720.00 C 0.00 0.00 0.00 29.88 +8.08 28 0 608 0
29SEP26 730.00 C 0.00 0.00 0.00 28.53 +8.56 29 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 27.20 +9.05 29 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 25.88 +9.56 30 0 693 0
29SEP26 760.00 C 19.00 19.25 19.00 24.65 +9.84 30 5 325 -3
29SEP26 770.00 C 18.00 18.00 18.00 23.77 +10.31 31 5 35 +5
29SEP26 780.00 C 0.00 0.00 0.00 22.90 +10.78 31 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 22.05 +11.23 32 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 21.21 +11.35 32 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 20.38 +11.73 33 0 12 0
29SEP26 820.00 C 12.00 12.00 12.00 20.17 +12.22 33 4 103 0
29SEP26 830.00 C 0.00 0.00 0.00 19.59 +12.47 34 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 19.07 +12.79 34 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 18.56 +12.92 35 0 431 0
29SEP26 860.00 C 0.00 0.00 0.00 18.06 +13.06 35 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 17.57 +13.09 36 0 66 0
29SEP26 880.00 C 7.95 7.95 7.95 17.09 +13.03 36 3 48 0
29SEP26 890.00 C 0.00 0.00 0.00 16.62 +12.99 37 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 16.16 +12.95 37 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 15.71 +12.85 37 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 15.45 +12.86 38 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 15.21 +12.89 38 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 14.97 +12.92 39 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 14.74 +12.94 39 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 14.51 +12.88 40 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 14.30 +12.83 40 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 14.09 +12.79 41 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 13.88 +12.75 41 0 10 0
29SEP26 1,000.00 C 4.30 4.30 4.30 13.68 +12.66 42 2 25 +2
30DEC26 400.00 C 0.00 0.00 0.00 228.75 +9.57 33 0 38 0
30DEC26 410.00 C 0.00 0.00 0.00 219.69 +11.62 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 210.74 +9.11 32 0 1 0
30DEC26 430.00 C 200.00 200.00 200.00 197.32 +6.83 26 5 6 +5
30DEC26 440.00 C 0.00 0.00 0.00 193.17 +11.27 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 184.56 +11.13 30 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 176.13 +10.99 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 167.84 +10.82 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 159.70 +10.64 29 0 23 0
30DEC26 490.00 C 0.00 0.00 0.00 151.66 +10.42 28 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 143.90 +8.58 28 0 269 0
30DEC26 510.00 C 0.00 0.00 0.00 136.38 +10.01 28 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 129.00 +9.74 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 121.86 +9.49 27 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 113.30 +5.52 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 106.71 +7.92 26 0 156 0
30DEC26 560.00 C 98.00 98.00 98.00 100.58 +4.81 26 3 11 +3
30DEC26 570.00 C 0.00 0.00 0.00 94.45 +7.21 26 0 5 0
30DEC26 580.00 C 0.00 0.00 0.00 88.50 +6.29 26 0 3 0
30DEC26 590.00 C 77.63 77.63 77.63 83.10 +5.47 26 2 234 0
30DEC26 600.00 C 78.00 78.00 78.00 77.69 +5.07 26 1 2,568 0
30DEC26 610.00 C 0.00 0.00 0.00 72.36 +4.61 25 0 226 0
30DEC26 620.00 C 67.00 67.00 67.00 69.74 +6.37 26 1 362 0
30DEC26 630.00 C 0.00 0.00 0.00 64.94 +5.83 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 61.46 +6.03 26 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 58.03 +7.07 27 0 235 0
30DEC26 660.00 C 0.00 0.00 0.00 54.26 +5.80 27 0 163 0
30DEC26 670.00 C 50.28 50.28 50.28 50.87 +5.61 27 1 286 +1
30DEC26 680.00 C 45.47 47.73 45.47 47.65 +5.65 27 83 86 +78
30DEC26 690.00 C 44.59 44.59 44.08 45.67 +6.95 27 81 193 +81
30DEC26 700.00 C 39.00 40.02 39.00 43.85 +8.40 28 7 673 0
30DEC26 710.00 C 0.00 0.00 0.00 42.04 +9.30 28 0 19 0
30DEC26 720.00 C 0.00 0.00 0.00 40.26 +10.12 29 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 38.50 +10.97 29 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 37.22 +12.13 29 0 60 0
30DEC26 750.00 C 27.78 30.00 27.78 35.99 +12.91 30 61 63 +51
30DEC26 760.00 C 0.00 0.00 0.00 34.78 +13.72 30 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 33.59 +14.55 31 0 0 0
30DEC26 780.00 C 25.00 25.00 24.50 32.42 +15.07 31 11 116 +11
30DEC26 790.00 C 0.00 0.00 0.00 31.27 +15.44 32 0 0 0
30DEC26 800.00 C 21.00 22.00 21.00 30.37 +16.05 32 12 46 +11
30DEC26 810.00 C 0.00 0.00 0.00 29.62 +16.82 32 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 28.89 +17.22 33 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 28.17 +17.61 33 0 0 0
30DEC26 840.00 C 16.40 17.50 16.40 27.46 +18.00 34 4 4 +4
30DEC26 850.00 C 0.00 0.00 0.00 26.76 +18.36 34 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 26.08 +18.68 35 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 26.07 +19.42 35 0 0 0
30DEC26 880.00 C 11.93 11.93 11.93 25.53 +19.64 36 2 4 +2
30DEC26 890.00 C 0.00 0.00 0.00 25.13 +19.92 36 0 0 0
30DEC26 900.00 C 12.20 12.20 12.20 24.74 +20.04 37 2 16 +2
30DEC26 910.00 C 0.00 0.00 0.00 24.36 +20.18 37 0 1 0
30DEC26 920.00 C 10.76 10.76 10.76 24.00 +20.23 37 5 7 +5
30DEC26 930.00 C 0.00 0.00 0.00 23.64 +20.41 38 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 23.29 +20.40 38 0 0 0
30DEC26 950.00 C 9.46 9.46 9.46 22.95 +20.40 39 5 11 +5
30DEC26 960.00 C 0.00 0.00 0.00 22.61 +20.41 39 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 22.29 +20.35 40 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 21.98 +20.26 40 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 21.68 +20.18 40 0 20 0
30DEC26 1,000.00 C 7.50 7.50 7.50 20.74 +19.46 40 2 46 +2
TOTAL CALL 79,642 979,438 +16,202
19DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 200 0
19DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 187 0
19DEC25 550.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 100 0
19DEC25 560.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 267 0
19DEC25 570.00 P 0.01 0.01 0.01 0.00 -0.32 0 2 1,174 -1
19DEC25 580.00 P 0.01 0.06 0.01 0.00 -0.51 0 33 2,202 -21
19DEC25 590.00 P 0.01 0.06 0.01 0.00 -0.95 0 149 3,899 -118
19DEC25 600.00 P 0.64 0.64 0.02 0.00 -2.14 0 576 8,119 -111
19DEC25 610.00 P 2.95 3.86 0.01 0.00 -6.27 0 3,815 1,432 +547
19DEC25 620.00 P 13.00 13.50 3.01 6.00 -10.34 0 507 0 -146
19DEC25 630.00 P 0.00 0.00 0.00 16.00 -10.67 0 0 0 0
19DEC25 640.00 P 0.00 0.00 0.00 26.00 -11.07 0 0 0 0
19DEC25 650.00 P 0.00 0.00 0.00 36.00 -10.11 0 0 0 -30
19DEC25 660.00 P 0.00 0.00 0.00 46.00 -11.82 0 0 0 0
19DEC25 670.00 P 0.00 0.00 0.00 56.00 -11.94 0 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 66.00 -9.03 0 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 76.00 -11.97 0 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 86.00 -11.94 0 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 96.00 -9.38 0 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 106.00 -12.08 0 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 116.00 -9.17 0 0 0 0
19DEC25 740.00 P 0.00 0.00 0.00 126.00 -9.59 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.01 -0.09 42 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.02 -0.10 39 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.04 -0.12 36 0 100 0
24DEC25 560.00 P 0.00 0.00 0.00 0.06 -0.16 33 0 100 0
24DEC25 570.00 P 0.00 0.00 0.00 0.10 -0.22 29 0 148 0
24DEC25 580.00 P 0.25 0.25 0.18 0.19 -0.35 25 71 629 +71
24DEC25 590.00 P 0.70 0.70 0.35 0.39 -1.11 21 357 1,633 -34
24DEC25 600.00 P 2.30 2.30 0.67 0.91 -2.95 18 998 1,158 +573
24DEC25 610.00 P 6.20 6.63 2.00 2.39 -6.34 14 3,992 2,241 +2,156
24DEC25 620.00 P 10.25 11.30 6.00 7.86 -8.73 15 1,971 784 +740
24DEC25 630.00 P 22.00 22.00 13.62 16.46 -10.21 17 78 139 +63
24DEC25 640.00 P 0.00 0.00 0.00 26.04 -11.03 18 0 30 0
24DEC25 650.00 P 41.10 41.10 41.10 36.00 -10.11 0 5 5 +5
24DEC25 660.00 P 0.00 0.00 0.00 46.00 -11.82 0 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 56.00 -11.94 0 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 66.00 -9.03 0 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 76.00 -11.97 0 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 86.00 -11.94 0 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 96.00 -9.38 0 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 106.00 -12.08 0 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 116.00 -10.59 0 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 126.00 -10.57 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 133 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 127 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 124 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,363 0
30DEC25 320.00 P 0.07 0.07 0.07 0.01 0.00 113 70 1,256 -70
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 108 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 64 710 12,998 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7,400 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16,354 0
30DEC25 460.00 P 0.15 0.15 0.15 0.01 0.00 52 11 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18,543 0
30DEC25 480.00 P 0.10 0.12 0.10 0.02 -0.01 48 2 10,375 -2
30DEC25 490.00 P 0.09 0.09 0.09 0.03 -0.01 46 20 42,125 0
30DEC25 500.00 P 0.10 0.10 0.10 0.05 0.00 44 342 114,849 -342
30DEC25 510.00 P 0.10 0.11 0.10 0.06 0.00 41 330 24,581 0
30DEC25 520.00 P 0.12 0.12 0.10 0.08 0.00 38 839 22,269 -150
30DEC25 530.00 P 0.10 0.10 0.10 0.12 +0.02 36 898 15,381 +566
30DEC25 540.00 P 0.18 0.18 0.10 0.16 +0.04 33 211 21,802 -10
30DEC25 550.00 P 0.22 0.25 0.12 0.23 +0.07 31 965 18,939 -340
30DEC25 560.00 P 0.23 0.35 0.15 0.36 +0.14 28 608 8,530 -608
30DEC25 570.00 P 0.40 0.42 0.16 0.57 +0.12 26 4,104 17,781 -913
30DEC25 580.00 P 0.79 0.86 0.35 0.93 -0.16 24 3,921 17,964 -1,472
30DEC25 590.00 P 1.64 1.64 0.62 1.57 -0.79 21 2,729 21,711 -116
30DEC25 600.00 P 3.80 4.47 1.37 2.76 -2.24 19 3,282 33,447 +217
30DEC25 610.00 P 7.50 8.00 3.46 4.95 -4.85 16 13,248 14,433 +1,076
30DEC25 620.00 P 13.00 13.60 7.96 10.28 -7.25 16 2,451 12,123 +174
30DEC25 630.00 P 23.50 23.50 15.00 17.43 -9.24 16 206 8,601 -93
30DEC25 640.00 P 31.00 31.00 24.90 26.69 -10.38 19 30 6,386 -30
30DEC25 650.00 P 40.00 40.00 35.00 36.16 -10.21 19 1,180 6,990 -168
30DEC25 660.00 P 50.00 50.00 42.94 46.00 -11.82 0 3 4,670 0
30DEC25 670.00 P 0.00 0.00 0.00 56.00 -11.94 0 0 2,682 0
30DEC25 680.00 P 70.80 70.80 70.00 66.00 -9.03 0 3 510 +1
30DEC25 690.00 P 0.00 0.00 0.00 76.00 -11.97 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 88.58 -9.36 57 0 325 0
30DEC25 710.00 P 0.00 0.00 0.00 96.00 -9.38 0 0 320 -5
30DEC25 720.00 P 0.00 0.00 0.00 106.00 -12.08 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 116.00 -10.59 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 126.00 -10.57 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 136.00 -10.35 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 146.00 -10.34 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 156.00 -10.34 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 166.00 -10.34 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 176.00 -10.33 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 186.00 -10.33 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 196.00 -10.33 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 206.00 -10.32 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 29 0 899 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 25 0 318 0
29JAN26 480.00 P 0.24 0.24 0.24 0.02 -0.01 25 1 291 0
29JAN26 490.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.05 0.00 23 0 540 0
29JAN26 510.00 P 0.37 0.54 0.37 0.06 0.00 21 45 1,441 +45
29JAN26 520.00 P 0.75 0.75 0.75 0.08 0.00 20 2 761 0
29JAN26 530.00 P 0.87 0.87 0.87 0.12 -0.01 19 29 1,051 -5
29JAN26 540.00 P 1.18 1.18 0.96 0.28 -0.09 19 205 7,697 -1
29JAN26 550.00 P 1.90 1.90 1.30 0.62 -0.25 19 175 2,148 +53
29JAN26 560.00 P 2.62 2.62 1.80 1.22 -0.57 19 229 5,707 +89
29JAN26 570.00 P 3.37 3.82 2.59 2.28 -1.09 19 720 6,137 -36
29JAN26 580.00 P 5.49 5.67 3.81 3.89 -1.85 19 719 9,825 +323
29JAN26 590.00 P 7.96 8.00 5.65 5.88 -3.17 19 1,409 8,730 +832
29JAN26 600.00 P 10.80 11.40 8.24 9.01 -4.10 19 1,510 12,430 +1,132
29JAN26 610.00 P 15.68 16.00 11.98 13.04 -5.75 19 661 4,742 +281
29JAN26 620.00 P 21.00 21.00 17.00 18.00 -6.88 19 158 9,511 +44
29JAN26 630.00 P 27.36 27.36 23.00 24.27 -8.42 19 118 2,210 +53
29JAN26 640.00 P 35.50 35.50 31.00 31.34 -9.66 19 16 3,275 -2
29JAN26 650.00 P 0.00 0.00 0.00 39.50 -8.20 20 16 3,638 +1
29JAN26 660.00 P 50.50 50.50 46.00 47.37 -10.45 18 2 3,081 +1
29JAN26 670.00 P 57.00 57.00 57.00 57.79 -10.15 22 1 891 +1
29JAN26 680.00 P 73.00 73.00 64.10 67.06 -8.69 23 12 297 +12
29JAN26 690.00 P 73.00 73.00 73.00 76.57 -11.40 23 1 31 0
29JAN26 700.00 P 0.00 0.00 0.00 88.58 -9.36 32 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 96.08 -9.30 24 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 106.01 -12.07 25 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 116.00 -10.59 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 126.00 -10.57 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 136.00 -10.36 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 146.00 -10.35 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 156.00 -10.35 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 166.00 -10.35 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 176.00 -10.34 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 186.00 -10.33 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 196.00 -10.33 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 206.00 -10.32 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 216.00 -10.32 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 226.00 -10.33 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 236.00 -10.32 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 246.00 -10.31 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 256.00 -10.31 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 266.00 -10.32 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 276.00 -10.31 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 286.00 -10.31 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 296.00 -10.31 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 306.00 -10.30 0 0 0 0
26FEB26 450.00 P 0.33 0.33 0.33 0.01 0.00 22 30 30 +30
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 47 0
26FEB26 490.00 P 0.00 0.00 0.00 0.06 -0.06 20 0 121 0
26FEB26 500.00 P 0.00 0.00 0.00 0.13 -0.12 20 0 325 0
26FEB26 510.00 P 0.00 0.00 0.00 0.27 -0.20 20 0 906 0
26FEB26 520.00 P 1.70 1.70 1.70 0.51 -0.34 20 1 437 +1
26FEB26 530.00 P 2.04 2.04 1.87 0.91 -0.53 20 33 1,328 0
26FEB26 540.00 P 2.68 2.68 2.68 1.52 -0.80 20 150 1,400 +91
26FEB26 550.00 P 3.83 3.83 3.33 2.44 -1.16 20 91 1,818 +4
26FEB26 560.00 P 5.15 5.15 4.31 3.75 -1.61 20 130 2,920 +24
26FEB26 570.00 P 6.92 6.92 5.85 5.56 -2.13 20 116 3,055 +75
26FEB26 580.00 P 9.33 9.33 7.50 7.95 -2.72 20 263 2,953 +1
26FEB26 590.00 P 12.35 12.35 10.00 10.35 -3.72 20 144 3,794 +21
26FEB26 600.00 P 16.00 16.00 13.10 13.90 -4.48 20 770 7,311 +499
26FEB26 610.00 P 21.23 21.23 17.30 18.14 -5.30 20 257 2,662 +158
26FEB26 620.00 P 25.00 25.00 22.00 23.09 -6.39 20 84 2,540 0
26FEB26 630.00 P 34.94 34.94 27.65 29.08 -7.20 20 93 1,241 +58
26FEB26 640.00 P 37.00 37.00 37.00 35.69 -7.34 20 1 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 44.15 -6.70 22 0 2,563 0
26FEB26 660.00 P 56.00 56.80 49.50 52.13 -6.98 22 545 5,068 +545
26FEB26 670.00 P 0.00 0.00 0.00 60.48 -7.46 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 69.13 -7.59 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 78.17 -9.80 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 88.58 -9.36 26 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 96.85 -8.53 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 106.47 -11.61 24 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 116.21 -10.38 25 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 126.07 -10.50 25 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 136.00 -10.36 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 146.00 -10.35 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 156.00 -10.35 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 166.00 -10.35 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 176.00 -10.34 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 186.00 -10.33 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 196.00 -10.33 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 206.00 -10.32 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 216.00 -10.33 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 226.00 -10.33 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 236.00 -10.32 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 246.00 -10.31 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 256.00 -10.31 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 266.00 -10.32 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 276.00 -10.31 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 286.00 -10.31 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 296.00 -10.31 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 306.00 -10.30 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,020 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 28 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
30MAR26 400.00 P 0.50 0.50 0.50 0.01 -0.01 25 20 1,397 +20
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.07 -0.08 24 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.13 -0.12 24 0 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.22 -0.16 24 0 3,240 0
30MAR26 470.00 P 0.00 0.00 0.00 0.36 -0.22 24 0 1,637 0
30MAR26 480.00 P 2.00 2.00 2.00 0.57 -0.31 24 2 1,667 -2
30MAR26 490.00 P 0.00 0.00 0.00 0.85 -0.41 24 0 3,637 0
30MAR26 500.00 P 2.53 2.53 2.40 1.28 -0.59 24 12 9,710 0
30MAR26 510.00 P 2.75 2.75 2.75 1.89 -0.73 23 1 6,452 -1
30MAR26 520.00 P 0.00 0.00 0.00 2.67 -0.87 23 0 6,099 0
30MAR26 530.00 P 4.35 4.35 4.35 3.68 -1.15 23 10 5,852 +10
30MAR26 540.00 P 6.30 6.30 5.53 5.01 -1.41 23 22 6,911 0
30MAR26 550.00 P 7.79 7.79 6.50 6.61 -1.70 23 151 8,167 +96
30MAR26 560.00 P 9.39 9.39 8.30 8.25 -2.07 23 1,072 8,941 +1,030
30MAR26 570.00 P 10.80 10.80 10.45 10.52 -2.68 23 12 8,659 +2
30MAR26 580.00 P 14.50 14.73 12.93 13.40 -2.80 22 24 11,189 +10
30MAR26 590.00 P 18.20 18.37 16.30 16.69 -3.31 22 1,682 4,999 +1,174
30MAR26 600.00 P 22.10 22.10 19.70 20.39 -4.34 22 2,237 10,626 +2,212
30MAR26 610.00 P 24.33 24.33 23.60 24.75 -4.89 22 41 9,416 +40
30MAR26 620.00 P 33.52 33.52 32.93 29.61 -5.85 22 5 5,026 -1
30MAR26 630.00 P 38.96 38.96 34.11 35.21 -7.39 22 127 2,652 -5
30MAR26 640.00 P 45.09 45.09 43.00 41.47 -7.10 22 36 1,210 -1
30MAR26 650.00 P 47.59 47.59 47.59 48.13 -7.86 22 5 14,747 0
30MAR26 660.00 P 59.00 61.00 54.20 55.17 -8.69 22 420 10,054 +420
30MAR26 670.00 P 0.00 0.00 0.00 64.65 -7.30 24 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 72.63 -7.86 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 81.11 -8.05 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 89.74 -8.43 24 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 98.72 -8.58 24 0 223 0
30MAR26 720.00 P 111.48 111.48 111.00 107.83 -10.25 25 425 1,277 +125
30MAR26 730.00 P 0.00 0.00 0.00 117.21 -9.38 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 126.69 -9.88 25 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 136.37 -9.99 25 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 146.14 -10.21 25 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 156.02 -10.33 26 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 166.00 -10.35 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 176.00 -10.35 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 186.00 -10.34 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 196.00 -10.34 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 206.00 -10.32 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 216.00 -10.33 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 226.00 -10.33 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 236.00 -10.33 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 246.00 -10.32 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 256.00 -10.32 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 266.00 -10.32 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 276.00 -10.31 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 286.00 -10.31 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 296.00 -10.31 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 306.00 -10.30 0 0 0 0
29JUN26 380.00 P 1.30 1.36 1.29 0.02 -0.01 21 25 2,005 +20
29JUN26 390.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.22 -0.08 22 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.35 -0.13 22 0 601 0
29JUN26 440.00 P 0.00 0.00 0.00 0.55 -0.21 22 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 0.85 -0.29 22 0 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 1.32 -0.30 22 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 1.89 -0.42 23 0 203 0
29JUN26 480.00 P 5.40 5.40 5.30 2.62 -0.57 23 3 2,619 -3
29JUN26 490.00 P 0.00 0.00 0.00 3.64 -0.60 23 0 2,444 0
29JUN26 500.00 P 7.65 7.65 7.01 4.85 -0.97 23 11 3,837 +11
29JUN26 510.00 P 8.90 8.90 8.90 6.34 -1.18 23 47 5,063 +43
29JUN26 520.00 P 10.22 10.22 9.95 8.21 -1.29 24 51 5,163 +46
29JUN26 530.00 P 12.73 12.73 11.60 10.25 -1.71 24 50 2,769 +45
29JUN26 540.00 P 14.59 14.59 14.59 12.88 -1.71 24 55 3,147 +55
29JUN26 550.00 P 17.34 17.34 16.00 15.69 -2.18 24 5 4,629 +1
29JUN26 560.00 P 20.66 20.66 19.50 19.05 -2.24 24 549 8,043 +502
29JUN26 570.00 P 22.08 22.08 22.08 21.62 -3.75 24 2 3,960 +2
29JUN26 580.00 P 26.73 26.73 26.09 25.25 -3.54 24 17 5,917 +1
29JUN26 590.00 P 0.00 0.00 0.00 29.41 -4.25 24 0 2,124 0
29JUN26 600.00 P 36.10 36.10 33.00 34.09 -4.28 24 17 6,237 +14
29JUN26 610.00 P 39.90 39.90 38.50 38.92 -4.79 24 13 2,301 -2
29JUN26 620.00 P 0.00 0.00 0.00 44.38 -4.74 24 0 4,204 0
29JUN26 630.00 P 53.30 53.30 48.68 49.51 -5.28 24 16 1,521 -10
29JUN26 640.00 P 0.00 0.00 0.00 55.26 -6.21 24 0 2,138 0
29JUN26 650.00 P 66.01 66.01 60.90 61.12 -6.11 24 4 1,991 -2
29JUN26 660.00 P 68.00 68.00 68.00 69.47 -4.29 25 4 6,116 0
29JUN26 670.00 P 0.00 0.00 0.00 76.23 -4.37 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 83.15 -4.67 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 90.58 -4.64 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 98.06 -5.01 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 105.96 -5.05 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 114.02 -9.00 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 122.41 -9.30 24 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 132.37 -8.61 25 0 701 0
29JUN26 750.00 P 0.00 0.00 0.00 139.63 -9.82 24 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 148.52 -9.86 24 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 157.44 -10.10 24 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 166.51 -10.30 23 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 176.45 -9.93 24 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 186.14 -10.20 24 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 196.00 -10.34 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 206.00 -10.32 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 216.00 -10.33 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.00 -10.33 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 236.00 -10.33 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 246.00 -10.32 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 256.00 -10.32 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 266.00 -10.32 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 276.00 -10.31 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 286.00 -10.31 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 296.00 -10.31 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 306.00 -10.30 0 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 2.32 +0.48 29 0 382 0
29SEP26 410.00 P 0.00 0.00 0.00 2.83 +0.48 29 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 3.45 +0.46 29 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 4.19 +0.49 28 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 5.08 +0.45 28 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 5.98 +0.40 28 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 7.21 +0.33 28 0 0 0
29SEP26 470.00 P 8.19 8.19 8.09 8.70 +0.51 28 13 2,319 +1
29SEP26 480.00 P 0.00 0.00 0.00 9.92 +0.07 28 0 1,784 0
29SEP26 490.00 P 0.00 0.00 0.00 11.59 -0.03 27 0 1,448 0
29SEP26 500.00 P 0.00 0.00 0.00 13.29 -0.43 27 0 2,846 0
29SEP26 510.00 P 14.07 14.07 14.07 14.99 -0.88 27 45 746 0
29SEP26 520.00 P 17.40 17.40 17.40 17.13 -1.10 26 30 1,560 +29
29SEP26 530.00 P 19.94 19.94 19.94 19.47 -1.27 26 1 478 -1
29SEP26 540.00 P 21.00 21.00 21.00 22.20 -1.51 26 5 864 0
29SEP26 550.00 P 25.00 25.00 23.58 24.95 -1.99 26 21 2,238 -11
29SEP26 560.00 P 28.00 29.12 27.40 28.11 -2.33 26 59 1,159 +45
29SEP26 570.00 P 0.00 0.00 0.00 31.52 -2.75 25 0 477 0
29SEP26 580.00 P 36.04 36.04 34.61 34.97 -3.53 25 13 1,125 +10
29SEP26 590.00 P 39.89 39.89 39.89 39.01 -4.04 25 1 413 0
29SEP26 600.00 P 44.98 44.98 43.23 43.15 -4.81 25 3 11,370 -1
29SEP26 610.00 P 0.00 0.00 0.00 47.44 -5.74 24 0 872 0
29SEP26 620.00 P 0.00 0.00 0.00 52.31 -6.55 24 0 367 0
29SEP26 630.00 P 61.62 61.62 61.62 57.33 -7.29 24 30 1,215 +30
29SEP26 640.00 P 0.00 0.00 0.00 64.01 -6.56 24 0 527 0
29SEP26 650.00 P 72.03 72.03 72.03 70.68 -6.90 25 30 15,432 +30
29SEP26 660.00 P 79.34 79.34 79.34 77.70 -5.75 25 1 862 +1
29SEP26 670.00 P 0.00 0.00 0.00 84.82 -5.59 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 95.32 -2.12 27 0 352 0
29SEP26 690.00 P 97.60 97.60 97.60 103.25 -1.43 28 1 30 0
29SEP26 700.00 P 104.50 104.50 104.50 107.90 -6.34 26 1 185 0
29SEP26 710.00 P 0.00 0.00 0.00 115.76 -6.32 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 124.01 -6.13 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 132.30 -6.06 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 140.62 -6.06 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 148.99 -6.08 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 157.48 -6.17 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 166.23 -6.23 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 175.00 -6.27 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 183.79 -6.36 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 192.62 -6.50 28 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 201.48 -6.72 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 210.39 -6.88 28 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 219.48 -7.09 28 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 235.69 -0.64 34 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 245.13 -1.20 35 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 254.59 -1.73 35 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 264.06 -2.26 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 273.57 -2.75 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 283.09 -3.22 37 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 292.64 -3.67 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 302.22 -4.09 37 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 311.91 -4.39 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 321.62 -4.68 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 331.35 -4.95 39 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 341.09 -5.20 39 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 350.84 -5.45 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 360.59 -5.70 40 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 370.35 -5.93 41 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 380.12 -6.16 41 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 389.91 -6.37 42 0 0 0
30DEC26 400.00 P 5.18 5.30 5.18 3.35 +1.34 28 23 399 -11
30DEC26 410.00 P 0.00 0.00 0.00 4.02 +1.42 27 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 4.96 +1.67 27 0 4 0
30DEC26 430.00 P 0.00 0.00 0.00 5.74 +1.49 27 0 47 0
30DEC26 440.00 P 0.00 0.00 0.00 6.86 +1.61 27 0 5 0
30DEC26 450.00 P 9.33 9.33 9.33 8.39 +1.63 27 10 57 -6
30DEC26 460.00 P 0.00 0.00 0.00 9.46 +1.24 27 0 2 0
30DEC26 470.00 P 0.00 0.00 0.00 11.15 +1.48 27 0 37 0
30DEC26 480.00 P 0.00 0.00 0.00 12.91 +1.33 27 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 14.77 +1.14 27 0 269 0
30DEC26 500.00 P 0.00 0.00 0.00 17.57 +0.95 27 0 256 0
30DEC26 510.00 P 0.00 0.00 0.00 19.48 +0.24 26 0 218 0
30DEC26 520.00 P 22.32 22.32 22.32 21.87 -0.45 26 4 635 0
30DEC26 530.00 P 0.00 0.00 0.00 24.17 -1.47 26 0 198 0
30DEC26 540.00 P 0.00 0.00 0.00 27.63 -1.40 26 0 727 0
30DEC26 550.00 P 30.00 30.35 30.00 30.95 -2.14 26 2 242 -1
30DEC26 560.00 P 34.55 34.55 32.60 33.83 -3.21 25 10 406 +9
30DEC26 570.00 P 36.50 36.50 36.50 37.94 -3.31 26 10 366 0
30DEC26 580.00 P 42.48 42.48 41.00 41.04 -4.08 25 58 1,253 0
30DEC26 590.00 P 44.77 44.77 44.77 45.38 -4.77 25 40 153 +40
30DEC26 600.00 P 50.76 50.76 50.40 49.84 -4.96 25 12 8,959 0
30DEC26 610.00 P 55.00 55.00 53.97 54.30 -5.84 25 124 259 +111
30DEC26 620.00 P 0.00 0.00 0.00 59.81 -5.84 25 0 125 0
30DEC26 630.00 P 66.08 66.08 64.81 65.23 -6.93 25 89 154 +89
30DEC26 640.00 P 0.00 0.00 0.00 71.95 -5.63 25 0 6 0
30DEC26 650.00 P 0.00 0.00 0.00 77.59 -6.58 25 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 88.19 +0.92 27 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 91.81 -6.30 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 99.05 -6.26 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 106.73 -5.89 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 114.53 -5.50 27 0 77 0
30DEC26 710.00 P 0.00 0.00 0.00 122.37 -5.43 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 130.28 -5.26 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 138.27 -5.25 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 146.61 -5.02 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 155.02 -4.84 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 163.46 -4.75 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 171.93 -4.74 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 180.45 -4.78 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 189.02 -4.88 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 197.80 -4.86 29 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 206.68 -4.82 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 215.58 -4.79 29 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 224.51 -4.87 30 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 235.69 -2.76 31 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 245.13 -2.39 32 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 254.59 -2.15 32 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.53 +2.21 35 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 277.90 +1.58 36 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 287.42 +1.11 36 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 296.96 +0.65 37 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 306.51 +0.19 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 316.09 -0.22 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 325.68 -0.62 38 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 335.29 -1.01 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 344.90 -1.39 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 354.54 -1.75 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 364.18 -2.11 40 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 373.84 -2.44 40 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 383.53 -2.75 40 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 393.23 -3.05 41 0 0 0
TOTAL PUT 65,263 1,059,243 +11,955
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$ 91.80
30DEC25 50.00 C 0.00 0.00 0.00 41.85 +0.60 109 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.35 +0.60 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.85 +0.59 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.35 +0.16 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.86 +0.29 79 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.36 +0.59 61 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.86 0.00 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.36 +0.59 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.87 +0.23 52 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.37 +0.59 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.87 +0.59 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.37 +0.29 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.88 +0.37 28 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.38 +0.57 20 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.92 +0.71 23 0 85 0
30DEC25 87.50 C 4.41 4.90 4.41 4.60 +0.54 23 66 75 -15
30DEC25 90.00 C 2.39 2.39 2.39 2.54 +0.22 22 15 177 -15
30DEC25 92.50 C 1.35 1.35 1.07 1.19 +0.07 23 118 301 +38
30DEC25 95.00 C 0.52 0.64 0.42 0.44 0.00 23 40 408 +13
30DEC25 97.50 C 0.29 0.29 0.15 0.13 -0.01 23 77 397 +30
30DEC25 100.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 44 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.52 +0.59 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.03 +0.17 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.84 +0.89 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.05 +0.41 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.57 +0.59 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.87 +0.32 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.42 +0.32 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.71 +0.25 19 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.74 +0.46 24 0 15 0
29JAN26 87.50 C 5.88 5.88 5.88 5.86 +0.25 25 15 45 +15
29JAN26 90.00 C 4.41 4.41 4.41 4.30 +0.23 25 15 114 -15
29JAN26 92.50 C 0.00 0.00 0.00 3.03 +0.16 26 0 73 0
29JAN26 95.00 C 2.14 2.14 2.14 2.05 +0.10 26 1 130 +1
29JAN26 97.50 C 0.00 0.00 0.00 1.33 +0.06 26 0 170 0
29JAN26 100.00 C 1.04 1.04 1.04 0.82 +0.02 26 15 124 +15
29JAN26 102.50 C 0.48 0.48 0.47 0.49 +0.01 26 5 869 +5
29JAN26 105.00 C 0.27 0.27 0.27 0.28 0.00 26 8 871 +8
29JAN26 107.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 0.00 27 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.67 +0.59 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.19 +0.33 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.84 +0.89 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.05 +0.38 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.82 +0.65 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.42 +0.63 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.92 -0.09 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.49 +0.14 21 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 11.10 +0.87 30 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.60 +0.10 25 0 36 0
26FEB26 87.50 C 7.15 7.15 7.15 6.93 +0.22 26 15 69 +9
26FEB26 90.00 C 0.00 0.00 0.00 5.47 +0.22 26 0 53 0
26FEB26 92.50 C 0.00 0.00 0.00 4.23 +0.21 27 0 104 0
26FEB26 95.00 C 0.00 0.00 0.00 3.20 +0.17 27 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 2.37 +0.13 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.72 +0.10 27 0 155 0
26FEB26 102.50 C 1.18 1.27 1.18 1.22 +0.07 27 2 120 0
26FEB26 105.00 C 0.80 0.86 0.80 0.85 +0.05 27 2 369 +2
26FEB26 107.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.24 +0.60 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.35 +0.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.97 +0.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.46 +0.27 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.89 +0.15 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.87 +0.77 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.43 +0.57 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.84 +0.67 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.05 +0.38 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.10 +0.90 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.50 +0.49 18 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.41 -0.06 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.18 +1.20 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.58 +0.42 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.88 +0.38 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.34 +0.15 29 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 7.00 +0.22 29 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.77 +0.22 29 0 45 0
30MAR26 95.00 C 4.77 4.77 4.77 4.70 +0.19 29 15 182 +15
30MAR26 97.50 C 4.02 4.02 4.02 3.80 +0.17 29 15 108 0
30MAR26 100.00 C 3.18 3.18 3.18 3.04 +0.13 30 5 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.41 +0.10 30 0 69 0
30MAR26 105.00 C 2.22 2.22 2.22 1.89 +0.08 30 15 133 +15
30MAR26 107.50 C 1.81 1.81 1.58 1.47 +0.06 30 30 254 +30
30MAR26 110.00 C 1.19 1.19 1.19 1.16 +0.03 30 1 101 +1
30MAR26 112.50 C 0.00 0.00 0.00 0.91 +0.05 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.38 +0.03 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 0.00 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 0.00 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.87 +0.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.82 +0.31 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.58 +0.39 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.16 +0.20 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.65 -0.18 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.67 +0.02 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.03 +0.09 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.13 +0.29 29 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.50 +0.51 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.99 +0.45 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.46 +0.33 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.29 +0.17 30 0 6 0
29JUN26 92.50 C 8.30 8.30 8.30 8.07 +0.15 30 6 6 +6
29JUN26 95.00 C 0.00 0.00 0.00 6.97 +0.17 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.06 +0.21 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.21 +0.18 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.50 +0.18 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.84 +0.14 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.29 +0.14 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.79 +0.10 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.37 +0.03 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.06 +0.08 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.75 +0.08 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.46 +0.06 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.23 +0.05 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.42 +0.05 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.66 +0.89 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.27 +0.32 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.35 +0.54 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.14 +0.20 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.01 +0.01 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.33 +0.37 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.73 +0.15 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.26 +0.42 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.84 +0.41 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.57 +0.35 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.35 +0.37 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.26 +0.33 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.22 +0.32 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.29 +0.28 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.44 +0.28 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.63 +0.23 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.95 +0.23 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.27 +0.21 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.72 +0.19 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.19 +0.19 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.71 +0.16 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.31 +0.06 32 0 0 0
29SEP26 120.00 C 2.65 2.65 2.65 2.99 +0.15 32 1 1 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.66 +0.12 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.35 +0.12 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.05 +0.10 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.73 -0.20 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.72 +0.05 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.98 +0.43 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.27 +0.20 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.69 +0.32 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.15 +0.35 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.75 +0.34 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.35 +0.29 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.14 +0.29 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.93 +0.29 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.85 +0.24 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.83 +0.24 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.85 +0.19 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.01 +0.19 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.17 +0.19 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.44 +0.15 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.77 +0.15 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.09 +0.12 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.56 +0.12 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.03 +0.11 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.65 +0.09 31 0 0 0
TOTAL CALL 482 9,859 +159
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 359 0
30DEC25 85.00 P 0.14 0.14 0.14 0.05 -0.06 24 2 329 0
30DEC25 87.50 P 0.35 0.35 0.26 0.22 -0.19 23 49 421 +22
30DEC25 90.00 P 0.73 0.85 0.63 0.76 -0.38 24 114 326 +64
30DEC25 92.50 P 1.75 1.92 1.75 1.82 -0.62 23 45 242 +1
30DEC25 95.00 P 3.53 3.53 3.53 3.69 -0.62 26 15 257 0
30DEC25 97.50 P 0.00 0.00 0.00 5.95 -0.63 30 0 107 0
30DEC25 100.00 P 0.00 0.00 0.00 8.45 -0.62 38 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 11.02 -0.62 49 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.60 -0.49 59 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.17 -0.13 69 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.55 -0.50 72 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.32 -0.31 88 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.90 +0.10 98 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.47 -0.62 107 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.05 +0.06 116 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.70 -1.35 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.20 -0.57 134 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.77 +0.47 142 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.95 -0.64 137 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.09 -0.41 126 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.46 +0.53 166 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.11 -0.19 136 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.58 -0.22 140 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.75 +0.32 175 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.98 -0.63 169 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.71 +0.22 183 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.95 -0.05 177 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.70 -0.81 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.24 +0.19 198 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.44 +0.14 190 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.62 -0.18 177 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 44 0
29JAN26 80.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 106 0
29JAN26 82.50 P 0.64 0.65 0.64 0.43 -0.13 27 5 111 +2
29JAN26 85.00 P 1.05 1.05 1.01 0.84 -0.20 27 3 154 0
29JAN26 87.50 P 1.38 1.65 1.38 1.48 -0.28 27 62 233 +22
29JAN26 90.00 P 2.46 2.46 2.46 2.39 -0.38 27 5 181 +5
29JAN26 92.50 P 3.43 3.54 3.43 3.63 -0.44 27 30 69 0
29JAN26 95.00 P 0.00 0.00 0.00 5.16 -0.47 28 0 122 0
29JAN26 97.50 P 0.00 0.00 0.00 6.99 -0.50 28 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 9.05 -0.48 29 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.24 -0.54 31 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.60 -0.57 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.19 -0.12 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.75 -0.30 43 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.32 -0.31 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.90 +0.09 53 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.47 -0.62 58 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.05 -0.56 63 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.05 -1.00 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.34 -0.08 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.62 -0.10 28 0 63 0
26FEB26 82.50 P 1.24 1.24 1.24 1.03 -0.15 28 4 162 0
26FEB26 85.00 P 0.00 0.00 0.00 1.62 -0.20 28 0 61 0
26FEB26 87.50 P 0.00 0.00 0.00 2.40 -0.28 28 0 30 0
26FEB26 90.00 P 3.52 3.52 3.52 3.39 -0.38 28 15 136 +15
26FEB26 92.50 P 0.00 0.00 0.00 4.69 -0.35 28 0 100 0
26FEB26 95.00 P 6.10 6.10 6.10 6.18 -0.36 28 12 75 0
26FEB26 97.50 P 0.00 0.00 0.00 7.89 -0.07 29 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.79 -0.51 30 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.86 -0.55 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.99 -0.18 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.41 -0.32 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.84 -0.54 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.34 -0.29 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.90 -0.06 43 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.47 -0.62 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 38 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.94 -0.09 30 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.40 -0.12 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 2.00 -0.16 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.76 -0.20 31 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 3.69 -0.25 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.80 -0.26 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.05 -0.29 31 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 7.48 -0.31 31 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.15 -0.34 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.32 -1.06 28 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.83 -0.51 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.13 -0.72 28 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.79 -0.49 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.32 -0.56 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.66 -0.58 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.07 -0.59 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.54 -0.60 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.05 -0.56 43 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.32 -0.73 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.20 -0.57 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.77 +0.19 52 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.95 -0.74 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.18 -0.34 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.46 +0.53 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.00 -0.08 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.42 -0.11 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.92 -0.12 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.54 -0.15 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.26 -0.18 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.08 -0.22 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 5.08 -0.24 32 0 58 0
29JUN26 87.50 P 0.00 0.00 0.00 6.17 -0.24 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.38 -0.21 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.59 -0.30 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.04 -0.28 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.57 -0.26 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.22 -0.30 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.97 -0.66 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.81 -0.77 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.76 -0.36 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.76 -0.37 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.84 -0.33 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.66 -0.63 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.19 -0.38 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.42 -0.35 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.13 +0.05 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.20 -0.57 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.77 +0.06 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.11 -0.05 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 -0.05 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.53 -0.10 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.19 -0.11 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.94 -0.14 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.78 -0.14 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.75 -0.18 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.79 -0.18 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.98 -0.22 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.22 -0.23 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.61 -0.27 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.06 -0.28 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.63 -0.32 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.28 -0.29 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.99 -0.37 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.82 -0.38 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.64 -0.44 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.66 -0.41 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.66 -0.43 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.73 -0.10 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.69 -0.46 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.54 -0.56 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.78 -0.45 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.53 -0.85 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.20 -0.52 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.05 -0.12 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.55 -0.15 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.29 -0.16 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.98 -0.20 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 -0.21 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.70 -0.25 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.73 -0.26 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.78 -0.31 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.02 -0.31 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.27 -0.32 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.66 -0.37 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.12 -0.37 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.65 -0.41 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.30 -0.41 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.97 -0.40 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.76 -0.36 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.61 -0.26 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.48 -0.33 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.47 -0.28 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.25 -0.31 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.54 -0.26 34 0 0 0
TOTAL PUT 361 6,754 +131
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$ 25.90
30DEC25 14.50 C 0.00 0.00 0.00 11.42 +0.19 128 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.92 +0.19 120 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.43 +0.21 127 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.93 +0.21 120 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.41 +0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.93 +0.21 105 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.43 +0.21 98 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.92 +0.20 77 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.43 +0.20 85 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.93 +0.20 78 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.43 +0.19 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.93 +0.19 66 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.92 +0.20 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.92 +0.20 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.92 +0.20 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 1.92 +0.19 0 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.94 +0.15 13 19 222 -19
30DEC25 26.00 C 0.18 0.22 0.17 0.21 +0.05 13 144 1,039 -12
30DEC25 27.00 C 0.02 0.02 0.01 0.02 +0.01 15 29 2,086 -4
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 59 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.97 +0.20 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.47 +0.24 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.96 +0.23 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.48 +0.24 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.98 +0.24 33 0 0 0
29JAN26 21.00 C 4.86 4.86 4.86 4.98 +0.24 26 1 0 -1
29JAN26 22.00 C 0.00 0.00 0.00 3.98 +0.20 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.99 +0.20 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.02 +0.18 15 0 130 0
29JAN26 25.00 C 1.18 1.18 1.18 1.19 +0.13 16 30 881 0
29JAN26 26.00 C 0.47 0.54 0.47 0.53 +0.06 15 90 414 +72
29JAN26 27.00 C 0.18 0.23 0.18 0.19 +0.03 15 109 468 +47
29JAN26 28.00 C 0.05 0.05 0.05 0.06 +0.02 16 15 562 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.01 +0.20 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.01 +0.22 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.52 +0.25 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.04 +0.26 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.05 +0.25 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.04 +0.20 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.07 +0.19 16 0 28 0
26FEB26 24.00 C 2.12 2.22 2.12 2.22 +0.16 19 220 792 +220
26FEB26 25.00 C 1.35 1.38 1.35 1.41 +0.14 17 13 103 +13
26FEB26 26.00 C 0.78 0.78 0.78 0.77 +0.08 16 1 59 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.36 +0.03 16 0 439 0
26FEB26 28.00 C 0.16 0.16 0.16 0.16 +0.02 16 4 124 +4
26FEB26 29.00 C 0.00 0.00 0.00 0.06 0.00 16 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 16 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 17 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.54 +0.20 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.04 +0.20 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.05 +0.20 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.06 +0.20 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.56 +0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.07 +0.25 23 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.58 +0.24 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.09 +0.24 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.11 +0.24 21 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.12 +0.19 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.19 +0.18 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.33 +0.16 17 0 58 0
30MAR26 25.00 C 1.50 1.50 1.50 1.59 +0.12 17 5 47 0
30MAR26 26.00 C 1.02 1.02 1.02 1.01 +0.10 17 6 631 +6
30MAR26 27.00 C 0.61 0.62 0.61 0.58 +0.03 17 90 348 +90
30MAR26 28.00 C 0.35 0.35 0.35 0.33 +0.04 17 2 385 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 18 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 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.60 +0.25 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.11 +0.25 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.62 +0.25 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.14 +0.26 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.65 +0.25 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.17 +0.25 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.21 +0.22 20 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.27 +0.18 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.42 +0.06 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.66 +0.15 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.00 +0.12 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.43 +0.11 18 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.00 +0.07 18 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.68 +0.02 18 0 31 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 682 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 18 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 18 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 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 +0.21 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.64 +0.24 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 +0.26 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.72 +0.24 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.25 +0.23 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.36 +0.22 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.52 +0.15 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.74 +0.13 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.03 +0.10 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.42 +0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 +0.07 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.41 +0.04 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 +0.03 18 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 +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 0.00 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.31 +0.19 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 +0.19 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 +0.19 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.94 +0.19 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.50 +0.18 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.65 +0.17 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.86 +0.17 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.12 +0.15 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 +0.14 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.86 +0.12 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.27 +0.10 19 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 1.84 +0.09 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.47 +0.07 19 0 0 0
30DEC26 29.00 C 0.91 0.91 0.91 1.16 +0.06 19 20 20 +20
30DEC26 30.00 C 0.00 0.00 0.00 0.91 +0.06 19 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 +0.04 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 1 0
30DEC26 35.00 C 0.18 0.18 0.18 0.24 +0.01 20 3 3 +3
TOTAL CALL 801 18,813 +442
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 103 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 77 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 651 0
30DEC25 24.00 P 0.02 0.02 0.02 0.01 0.00 22 5 1,006 -5
30DEC25 25.00 P 0.04 0.04 0.03 0.02 -0.03 14 203 2,137 -87
30DEC25 26.00 P 0.23 0.29 0.23 0.29 -0.13 13 201 1,584 -199
30DEC25 27.00 P 1.22 1.22 1.22 1.10 -0.20 0 101 741 -535
30DEC25 28.00 P 0.00 0.00 0.00 2.10 -0.20 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.10 -0.20 0 0 9 -1
30DEC25 31.00 P 0.00 0.00 0.00 5.11 -0.19 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.11 -0.19 80 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.11 -0.19 87 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 17 0 162 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 537 0
29JAN26 25.00 P 0.25 0.25 0.20 0.19 -0.04 16 1,217 1,063 -734
29JAN26 26.00 P 0.63 0.63 0.58 0.55 -0.11 15 279 758 +185
29JAN26 27.00 P 1.24 1.24 1.24 1.23 -0.16 16 9 320 +9
29JAN26 28.00 P 2.18 2.18 2.18 2.11 -0.19 16 1 0 -1
29JAN26 29.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 -1
29JAN26 30.00 P 0.00 0.00 0.00 4.10 -0.25 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.11 -0.25 31 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.11 -0.24 35 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.11 -0.24 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.11 -0.23 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.10 -0.24 0 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 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 263 0
26FEB26 24.00 P 0.17 0.17 0.17 0.12 -0.04 16 20 402 -20
26FEB26 25.00 P 0.00 0.00 0.00 0.33 -0.08 16 0 272 0
26FEB26 26.00 P 0.73 0.74 0.73 0.72 -0.13 16 31 187 +31
26FEB26 27.00 P 0.00 0.00 0.00 1.34 -0.18 16 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.15 -0.19 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.10 -0.25 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.11 -0.25 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.11 -0.24 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.11 -0.24 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.11 -0.23 42 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 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 26 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 139 0
30MAR26 22.00 P 0.08 0.08 0.08 0.03 -0.01 17 30 106 +30
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 321 0
30MAR26 24.00 P 0.26 0.26 0.25 0.23 -0.04 17 183 531 +183
30MAR26 25.00 P 0.49 0.49 0.49 0.49 -0.08 17 30 455 +30
30MAR26 26.00 P 0.92 0.92 0.92 0.91 -0.11 17 5 101 +5
30MAR26 27.00 P 0.00 0.00 0.00 1.50 -0.14 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.25 -0.17 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.13 -0.19 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.10 -0.25 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.11 -0.25 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.11 -0.24 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.11 -0.24 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.11 -0.23 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.05 18 0 49 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.06 19 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.09 19 0 174 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 -0.12 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.95 -0.12 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.62 -0.15 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 -0.16 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.23 -0.28 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.18 -0.22 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.11 -0.25 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.11 -0.24 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.11 -0.23 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.07 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 -0.10 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 -0.12 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 -0.15 19 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.10 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.86 -0.16 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 -0.18 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.38 -0.27 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.30 -0.20 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 -0.22 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 -0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 -0.24 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 -0.23 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
30DEC26 23.00 P 0.89 0.95 0.89 0.75 -0.05 20 9 16 +8
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.06 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.09 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.10 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 -0.12 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.13 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 -0.14 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.70 -0.15 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 -0.16 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.24 -0.18 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.24 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 -0.24 22 0 0 0
TOTAL PUT 2,324 17,558 -1,102
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$ 560.00
30DEC25 320.00 C 0.00 0.00 0.00 240.31 +1.48 92 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 230.32 +1.48 88 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 220.32 +1.47 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 210.33 +1.47 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 200.34 +1.47 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 190.35 +1.46 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 180.36 +1.46 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 170.37 +1.46 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 160.38 +1.46 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 150.39 +1.46 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 140.40 +1.46 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 130.41 +1.46 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 120.42 +1.46 0 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 110.43 +1.46 32 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 100.44 +1.46 30 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 90.45 +1.46 28 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 80.46 +1.46 25 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 70.47 +1.45 23 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 60.49 +1.44 22 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 50.54 +1.40 22 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 40.71 +1.28 22 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 31.22 +1.07 22 0 200 0
30DEC25 540.00 C 0.00 0.00 0.00 21.78 +0.74 19 0 377 0
30DEC25 550.00 C 12.66 13.00 8.74 14.45 +0.38 21 176 863 +59
30DEC25 560.00 C 6.91 8.80 5.31 8.71 +0.08 21 302 708 +93
30DEC25 570.00 C 4.25 4.30 2.80 4.71 -0.11 22 869 2,053 -801
30DEC25 580.00 C 2.42 2.42 2.42 2.33 -0.25 22 5 618 +4
30DEC25 590.00 C 1.01 1.44 1.01 1.02 -0.15 22 30 313 -2
30DEC25 600.00 C 0.75 0.75 0.75 0.38 -0.09 22 14 490 0
30DEC25 610.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 25 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 28 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 120.47 +0.75 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 110.66 +0.74 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 101.88 +1.41 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 92.13 +1.36 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 82.55 +1.32 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 73.18 +1.25 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 64.13 +1.16 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 55.48 +1.05 27 0 22 0
29JAN26 520.00 C 0.00 0.00 0.00 47.35 +0.93 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 39.82 +0.80 27 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 31.98 +0.30 25 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 26.05 +0.42 26 0 133 0
29JAN26 560.00 C 16.00 17.17 16.00 20.87 +0.36 26 6 130 +2
29JAN26 570.00 C 16.00 16.00 12.47 16.44 +0.19 26 117 308 -18
29JAN26 580.00 C 0.00 0.00 0.00 12.83 +0.01 27 0 82 0
29JAN26 590.00 C 8.92 8.92 8.21 9.97 -0.02 27 16 147 0
29JAN26 600.00 C 0.00 0.00 0.00 7.68 +0.08 27 0 131 0
29JAN26 610.00 C 0.00 0.00 0.00 5.64 +0.04 27 0 47 0
29JAN26 620.00 C 0.00 0.00 0.00 4.07 +0.01 27 15 152 0
29JAN26 630.00 C 0.00 0.00 0.00 2.89 -0.01 27 15 48 +15
29JAN26 640.00 C 0.00 0.00 0.00 2.02 -0.01 27 0 8 0
29JAN26 650.00 C 0.00 0.00 0.00 1.34 -0.07 27 0 26 0
29JAN26 660.00 C 0.00 0.00 0.00 0.91 -0.02 27 0 22 0
29JAN26 670.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 15 0
29JAN26 680.00 C 0.87 0.87 0.87 0.41 0.00 27 4 8 +4
29JAN26 690.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 182 0
26FEB26 440.00 C 0.00 0.00 0.00 123.15 +2.06 28 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 113.90 +2.30 30 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 104.40 +2.19 29 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 95.24 +1.26 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 86.35 +1.21 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 77.78 +1.14 29 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 69.58 +1.06 29 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 61.81 +0.98 29 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 54.50 +0.89 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 47.70 +0.80 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 40.33 +0.13 28 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 34.64 +0.08 28 0 46 0
26FEB26 560.00 C 27.97 27.97 24.79 29.90 +0.36 29 3 68 0
26FEB26 570.00 C 0.00 0.00 0.00 25.37 +0.32 29 1 68 0
26FEB26 580.00 C 19.05 19.05 19.05 21.56 +0.30 29 2 36 0
26FEB26 590.00 C 0.00 0.00 0.00 17.90 -0.11 29 0 93 0
26FEB26 600.00 C 15.88 15.88 15.88 15.47 +0.26 30 1 469 0
26FEB26 610.00 C 0.00 0.00 0.00 12.80 +0.21 30 0 129 0
26FEB26 620.00 C 9.14 9.43 9.14 10.46 +0.17 30 30 435 +30
26FEB26 630.00 C 8.16 9.07 8.16 8.48 +0.13 30 30 311 +30
26FEB26 640.00 C 0.00 0.00 0.00 6.82 +0.29 30 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.29 +0.06 29 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.20 +0.05 29 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.31 +0.03 29 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 242.32 +2.56 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 232.40 +2.75 31 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 222.48 +2.70 31 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 212.56 +2.62 31 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 202.66 +2.47 31 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 192.78 +2.39 31 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 180.36 -0.19 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 170.37 -0.43 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 160.56 -0.54 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 150.92 -0.54 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 141.43 -0.53 0 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 131.99 -0.43 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 123.15 -0.07 0 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 113.90 -0.22 23 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 104.40 -0.86 23 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 98.79 +1.07 31 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 90.57 +0.97 31 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 82.57 +0.84 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 75.05 +0.83 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 67.90 +0.69 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 61.06 +0.66 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 54.85 +0.54 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 47.74 +0.39 30 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 42.42 +0.23 30 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 37.59 +0.18 30 0 73 0
30MAR26 570.00 C 0.00 0.00 0.00 33.39 +0.54 31 0 91 0
30MAR26 580.00 C 25.56 25.56 25.56 29.15 +0.09 31 2 80 +2
30MAR26 590.00 C 0.00 0.00 0.00 26.10 +0.45 31 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 23.08 +0.47 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 20.01 +0.09 32 0 80 0
30MAR26 620.00 C 16.40 16.40 16.40 17.39 -0.01 32 1 43 0
30MAR26 630.00 C 0.00 0.00 0.00 14.98 -0.01 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 12.78 +0.32 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 10.64 -0.05 31 0 265 0
30MAR26 660.00 C 0.00 0.00 0.00 8.97 -0.07 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.68 -0.07 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.39 -0.08 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.45 -0.08 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.54 -0.08 31 0 33 0
29JUN26 350.00 C 0.00 0.00 0.00 212.56 +0.92 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 202.66 +0.53 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 192.78 +0.08 0 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 183.43 0.00 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 173.16 -1.06 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 164.11 -1.04 19 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 155.42 -0.76 25 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 146.73 -0.74 26 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 137.70 -1.30 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 129.66 -1.17 27 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 122.02 -0.84 29 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 114.43 -0.76 29 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 107.36 -0.35 30 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 100.29 -0.34 30 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 96.65 +1.50 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 90.03 +1.50 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 83.73 +1.45 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 77.85 +1.45 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 71.98 +1.45 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 66.80 +1.38 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 60.67 +0.15 32 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 56.03 +0.21 32 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 51.71 +0.71 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 47.69 +0.69 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 43.34 +0.58 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 39.91 +0.28 32 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 36.83 +0.34 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 34.54 +0.84 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 31.89 +0.93 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 28.85 +1.66 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 25.72 +0.88 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 23.50 +0.89 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.27 +0.89 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 19.23 +0.73 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.56 +0.74 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.88 +0.29 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 139.80 -1.17 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 132.62 -1.03 31 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 125.66 -0.96 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 119.05 -0.73 31 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 112.75 -0.44 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 106.44 -0.43 32 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 100.59 -0.31 32 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 95.00 -0.17 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 89.41 -0.16 32 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 84.23 -1.29 32 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 81.84 +1.32 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 76.85 +1.33 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 71.10 -0.03 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 67.17 +0.35 34 0 5 0
29SEP26 580.00 C 58.58 58.58 58.58 63.29 +1.03 34 9 10 +8
29SEP26 590.00 C 59.46 59.46 58.07 58.75 +0.29 34 84 69 +69
29SEP26 600.00 C 54.85 55.98 54.85 55.20 +0.97 34 30 37 +22
29SEP26 610.00 C 51.57 52.66 51.57 52.52 +1.52 34 30 30 +26
29SEP26 620.00 C 48.49 48.49 47.98 48.52 +0.37 34 29 29 +28
29SEP26 630.00 C 45.60 45.62 45.03 45.99 +0.75 34 57 42 +42
29SEP26 640.00 C 0.00 0.00 0.00 42.40 +0.73 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 39.87 +0.98 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 37.10 +0.99 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 34.42 +0.84 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 32.26 +0.84 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 30.11 +0.85 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 27.96 +0.85 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 148.61 -1.18 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 141.71 -1.20 31 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 135.21 -0.99 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 128.75 -0.96 31 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 122.54 -1.08 32 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 116.46 -1.13 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 110.71 -1.08 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 105.09 -1.13 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 99.80 -1.08 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 94.74 -1.03 32 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 89.90 -0.94 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 85.44 -0.72 32 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 82.60 +0.23 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 77.86 -1.04 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 73.92 -1.02 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 70.54 -0.52 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 66.80 -0.58 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 63.36 -0.68 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 60.21 -0.74 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 57.49 +2.45 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 54.29 -0.71 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 50.51 -0.17 34 0 0 0
TOTAL CALL 1,878 16,852 -387
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 99 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 61 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 41 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 37 0 563 0
30DEC25 470.00 P 0.10 0.10 0.10 0.01 0.00 33 12 311 0
30DEC25 480.00 P 0.12 0.12 0.12 0.01 0.00 29 5 1,477 -5
30DEC25 490.00 P 0.16 0.16 0.16 0.01 0.00 26 5 1,032 0
30DEC25 500.00 P 0.35 0.35 0.30 0.01 -0.02 22 6 730 -4
30DEC25 510.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 559 0
30DEC25 520.00 P 1.03 1.03 0.60 0.22 -0.18 22 16 666 0
30DEC25 530.00 P 1.38 2.30 1.20 0.73 -0.40 22 80 564 +37
30DEC25 540.00 P 3.09 4.81 2.45 2.01 -0.69 22 100 785 -11
30DEC25 550.00 P 6.50 8.20 4.65 4.53 -0.95 22 509 848 +204
30DEC25 560.00 P 10.69 14.60 8.99 8.71 -1.46 23 154 292 +78
30DEC25 570.00 P 21.59 21.59 21.59 14.82 -1.62 23 15 150 +10
30DEC25 580.00 P 0.00 0.00 0.00 21.91 -1.14 22 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 30.63 -1.60 22 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 40.11 -1.55 22 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 50.00 -1.50 0 0 0 -6
30DEC25 620.00 P 0.00 0.00 0.00 60.00 -1.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 70.00 -1.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 80.00 -1.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 90.00 -1.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 100.00 -2.14 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 112.55 +0.36 74 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 122.50 +0.37 78 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 131.74 -0.45 77 0 0 0
30DEC25 700.00 P 142.13 142.13 142.13 141.71 +0.21 81 13 270 0
30DEC25 710.00 P 0.00 0.00 0.00 151.44 -0.50 82 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 161.42 -0.51 86 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 171.44 -0.49 89 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 181.44 -0.73 93 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 148 0
29JAN26 470.00 P 0.00 0.00 0.00 0.46 -0.09 27 0 371 0
29JAN26 480.00 P 0.00 0.00 0.00 0.87 -0.13 27 0 1,326 0
29JAN26 490.00 P 2.12 2.12 2.12 1.49 -0.19 27 2 118 +2
29JAN26 500.00 P 3.40 3.40 2.80 2.42 -0.31 27 2 234 +2
29JAN26 510.00 P 4.74 5.50 4.65 3.78 -0.44 27 21 1,632 +6
29JAN26 520.00 P 6.00 6.00 6.00 5.66 -0.59 27 1 211 0
29JAN26 530.00 P 8.94 8.94 8.12 8.18 -0.73 27 51 189 +25
29JAN26 540.00 P 12.50 13.30 12.10 11.41 -0.82 27 4 273 +4
29JAN26 550.00 P 15.58 15.60 15.58 15.41 -0.93 28 17 316 +2
29JAN26 560.00 P 0.00 0.00 0.00 20.21 -1.10 28 0 323 0
29JAN26 570.00 P 0.00 0.00 0.00 25.82 -1.12 28 0 245 0
29JAN26 580.00 P 0.00 0.00 0.00 31.29 -1.26 27 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 38.21 -1.31 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 45.77 -1.38 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 53.88 -1.43 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 62.46 -1.46 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 71.43 -1.49 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 80.73 -1.49 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 90.29 -1.50 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 100.06 -2.18 27 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 112.55 +0.36 41 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 122.50 +0.37 43 0 0 -30
29JAN26 690.00 P 0.00 0.00 0.00 131.74 -0.45 43 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.69 -0.07 29 0 14 0
26FEB26 450.00 P 0.00 0.00 0.00 1.09 -0.10 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.67 -0.14 29 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 2.52 -0.13 30 0 197 0
26FEB26 480.00 P 4.50 4.61 4.36 3.58 -0.29 30 52 172 +48
26FEB26 490.00 P 5.73 5.82 5.73 5.01 -0.30 30 30 145 +30
26FEB26 500.00 P 7.26 7.26 7.25 6.86 -0.39 30 11 835 -7
26FEB26 510.00 P 10.50 10.75 10.50 9.13 -0.33 30 3 14 +3
26FEB26 520.00 P 0.00 0.00 0.00 11.75 -0.39 30 0 43 0
26FEB26 530.00 P 17.88 17.88 15.00 14.96 -0.43 30 3 269 0
26FEB26 540.00 P 0.00 0.00 0.00 18.71 -0.52 30 0 103 0
26FEB26 550.00 P 0.00 0.00 0.00 22.94 -0.83 30 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 27.97 -0.81 30 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 33.63 -0.54 30 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 39.96 -0.48 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 46.48 +0.16 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 52.15 -1.20 29 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 59.53 -1.27 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 67.26 -1.30 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 75.50 -1.35 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 83.97 -1.40 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 92.79 -1.41 29 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 101.86 -2.69 29 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 112.55 -1.17 33 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.38 -0.06 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.57 -0.10 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.88 -0.09 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.30 -0.14 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.84 -0.21 31 0 88 0
30MAR26 440.00 P 2.79 2.79 2.79 2.54 -0.25 31 1 161 +1
30MAR26 450.00 P 0.00 0.00 0.00 3.52 -0.29 31 0 114 0
30MAR26 460.00 P 5.10 5.30 5.10 4.68 -0.39 31 8 87 0
30MAR26 470.00 P 0.00 0.00 0.00 6.28 -0.25 31 0 98 0
30MAR26 480.00 P 9.00 9.00 9.00 8.17 -0.35 32 10 180 +10
30MAR26 490.00 P 10.99 10.99 10.99 10.28 -0.37 32 2 34 +2
30MAR26 500.00 P 0.00 0.00 0.00 12.86 -0.26 32 0 1,325 0
30MAR26 510.00 P 0.00 0.00 0.00 15.85 -0.17 32 0 56 0
30MAR26 520.00 P 20.38 20.38 20.38 19.13 -0.28 32 3 47 +3
30MAR26 530.00 P 25.03 25.03 25.03 22.98 -0.37 32 2 44 +2
30MAR26 540.00 P 0.00 0.00 0.00 26.98 -0.72 32 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 31.81 -0.79 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 36.85 -1.12 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 42.65 -0.66 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 48.77 -0.27 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 55.23 -0.32 33 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 60.22 -3.25 31 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 67.21 -1.40 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 74.49 -1.46 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 82.13 -1.46 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 89.98 -1.50 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 101.13 -0.07 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 109.71 -0.08 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 118.66 +0.18 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 127.66 +0.41 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 137.01 +0.72 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 146.42 +1.02 38 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.93 +0.03 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.25 +0.03 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.74 +0.04 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.28 +0.05 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.01 +0.06 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.85 +0.07 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.89 +0.06 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 6.10 +0.08 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 7.56 +0.08 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 9.17 +0.07 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.14 +0.08 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 13.19 +0.06 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 15.57 -0.12 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 18.05 -0.48 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 21.28 -0.30 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 24.93 +0.85 33 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 28.59 +0.93 33 0 88 0
29JUN26 520.00 P 0.00 0.00 0.00 32.37 +0.52 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 36.71 +0.57 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 41.10 +0.35 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 46.59 +0.61 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 51.92 +0.63 33 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 57.34 +0.39 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 63.31 +0.15 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 69.60 +0.16 34 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 74.69 -0.20 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 83.56 +1.03 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 90.63 +0.95 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 97.96 +0.98 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 105.35 +0.85 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 113.09 +0.80 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 121.10 +1.00 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 129.15 +1.01 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 137.43 +1.05 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 146.01 +1.18 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 154.64 +1.33 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 16.09 +0.01 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 18.70 +0.02 34 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 21.33 +0.02 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 24.04 -0.33 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 27.38 -0.08 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 31.11 +0.13 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 34.88 +1.05 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 38.94 +1.13 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 43.26 +0.95 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 47.48 +0.63 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 52.33 +0.67 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 57.84 +0.81 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 63.23 +0.83 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 68.64 +0.62 34 0 59 0
29SEP26 580.00 P 73.96 73.96 73.96 74.55 +0.60 34 15 15 +15
29SEP26 590.00 P 0.00 0.00 0.00 80.78 +0.36 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 87.68 +0.57 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 93.69 +0.01 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 101.49 +1.15 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 108.44 +1.43 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 115.71 +1.48 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 123.14 +1.58 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 130.65 +1.36 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 138.37 +1.39 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 146.21 +1.56 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 154.20 +1.58 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 162.36 +1.45 36 0 0 0
30DEC26 440.00 P 22.89 22.89 22.89 21.16 -0.97 33 8 19 +8
30DEC26 450.00 P 0.00 0.00 0.00 23.92 -0.89 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 26.93 -1.17 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 30.29 -0.32 33 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 34.61 +0.57 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 38.43 +0.58 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 42.62 +0.82 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 46.84 +0.73 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 51.14 +0.54 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 56.13 +0.81 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 61.16 +0.93 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 66.23 +0.73 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 70.07 -0.88 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 75.67 -0.88 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 81.49 -1.05 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 88.12 -0.62 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 95.40 +1.16 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 101.99 +1.21 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 108.76 +1.25 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 115.53 +1.52 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 122.40 +1.37 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 129.81 +0.43 35 0 0 0
TOTAL PUT 1,161 26,696 +429
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$ 3.61
30DEC25 2.40 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.01 +0.03 0 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.92 +0.06 93 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.82 +0.05 83 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 +0.04 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.63 +0.04 77 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.54 +0.03 76 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.45 +0.03 71 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.38 +0.02 76 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.31 +0.02 75 0 110 0
30DEC25 3.50 C 0.00 0.00 0.00 0.25 +0.02 76 0 134 0
30DEC25 3.60 C 0.00 0.00 0.00 0.20 +0.02 77 0 121 0
30DEC25 3.70 C 0.14 0.17 0.14 0.16 +0.01 79 16 770 -7
30DEC25 3.80 C 0.12 0.12 0.12 0.12 +0.01 77 144 658 +144
30DEC25 3.90 C 0.00 0.00 0.00 0.10 +0.01 82 0 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.07 0.00 79 0 534 0
30DEC25 4.10 C 0.00 0.00 0.00 0.05 +0.01 78 0 516 0
30DEC25 4.20 C 0.00 0.00 0.00 0.04 +0.01 81 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.03 +0.01 81 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.02 +0.01 80 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 114 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 125 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 146 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 164 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 188 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 203 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 210 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 216 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 222 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 228 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 234 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 240 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.13 +0.01 64 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.05 +0.02 73 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.97 +0.01 76 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.89 +0.01 77 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.82 +0.02 80 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.76 +0.03 84 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 +0.03 83 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.63 +0.03 84 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 +0.02 84 0 224 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 +0.04 85 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 +0.04 85 0 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.42 +0.03 85 0 549 0
29JAN26 3.70 C 0.33 0.33 0.33 0.38 +0.03 85 6 325 +4
29JAN26 3.80 C 0.30 0.30 0.30 0.34 +0.03 85 10 95 0
29JAN26 3.90 C 0.25 0.25 0.25 0.31 +0.03 86 2 58 +2
29JAN26 4.00 C 0.22 0.22 0.21 0.28 +0.03 87 12 90 +2
29JAN26 4.10 C 0.00 0.00 0.00 0.25 +0.03 87 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.22 +0.02 86 0 69 0
29JAN26 4.30 C 0.18 0.18 0.14 0.20 +0.02 87 140 113 +110
29JAN26 4.40 C 0.00 0.00 0.00 0.18 +0.02 88 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 +0.02 88 0 208 0
29JAN26 4.60 C 0.00 0.00 0.00 0.14 +0.02 87 0 318 0
29JAN26 4.70 C 0.08 0.08 0.08 0.12 +0.01 86 20 70 +20
29JAN26 4.80 C 0.00 0.00 0.00 0.11 +0.02 87 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.10 +0.02 88 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 +0.02 89 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 90 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 89 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 0.00 85 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 84 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.27 +0.03 74 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.19 +0.02 76 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.12 +0.03 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.04 +0.02 79 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 +0.04 82 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 +0.03 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 +0.03 83 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.04 83 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 +0.03 84 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 +0.04 85 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.64 +0.03 85 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.59 +0.04 85 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.55 +0.04 86 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.51 +0.04 86 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.47 +0.04 86 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 +0.04 87 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 +0.03 86 0 160 0
26FEB26 4.10 C 0.29 0.29 0.29 0.37 +0.03 86 2 160 0
26FEB26 4.20 C 0.26 0.26 0.26 0.34 +0.03 86 3 13 +3
26FEB26 4.30 C 0.00 0.00 0.00 0.32 +0.03 87 0 210 0
26FEB26 4.40 C 0.00 0.00 0.00 0.29 +0.02 86 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.27 +0.03 87 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.25 +0.03 87 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.23 +0.02 87 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 +0.02 87 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 +0.02 86 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 +0.02 87 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.15 +0.02 88 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 +0.01 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 +0.01 89 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.32 +0.02 76 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.25 +0.02 78 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.18 +0.02 78 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 +0.03 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.02 80 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.03 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.94 +0.04 82 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.04 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 +0.05 82 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 +0.05 83 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.74 +0.05 84 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.69 +0.04 83 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.65 +0.04 84 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 +0.04 84 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.57 +0.04 84 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.54 +0.04 84 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.51 +0.04 85 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 +0.04 85 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.45 +0.04 85 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 +0.04 85 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 +0.03 84 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 +0.03 85 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 +0.04 86 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 +0.03 84 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 +0.03 85 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.03 86 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 +0.03 86 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 +0.03 86 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 +0.02 85 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.02 86 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.14 +0.02 85 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 +0.01 86 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.02 87 0 90 0
30MAR26 6.75 C 0.04 0.04 0.04 0.09 +0.01 86 30 35 -1
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.01 87 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 +0.01 88 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 +0.01 88 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 86 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 84 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 80 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 1.43 +0.04 72 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 +0.03 72 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.30 +0.03 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 +0.01 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 +0.02 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 +0.02 75 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.01 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 +0.02 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 +0.02 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.94 +0.01 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.90 +0.02 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 +0.04 76 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.82 +0.04 76 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 +0.04 76 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.04 77 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.04 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 +0.04 77 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 +0.04 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 +0.03 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 +0.03 77 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 +0.04 78 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 +0.03 77 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 +0.04 78 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.03 77 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.03 77 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.03 78 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 +0.03 78 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.02 77 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 +0.02 77 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 +0.03 78 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.03 79 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.02 78 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.02 78 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.02 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 +0.01 78 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.01 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 78 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 78 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.02 79 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 +0.01 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.46 +0.01 70 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 +0.01 70 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 +0.01 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.02 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 +0.02 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.02 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 +0.02 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 +0.02 72 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 +0.02 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.03 +0.02 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 +0.05 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 +0.05 73 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.05 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.05 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.05 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 +0.05 73 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 +0.05 73 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.04 73 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 +0.04 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.05 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.04 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.05 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.04 74 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.04 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.04 74 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.04 74 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.04 74 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.04 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 +0.04 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 +0.03 75 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.03 75 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.02 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.02 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.03 75 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.01 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.01 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.02 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 75 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.59 0.00 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.54 +0.01 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.49 +0.01 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 +0.01 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.39 +0.01 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 +0.01 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.30 +0.01 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 +0.02 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 +0.05 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 +0.05 73 0 10 0
30DEC26 3.40 C 0.83 0.83 0.83 1.17 +0.05 73 100 100 +100
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.05 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 +0.04 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.05 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 +0.05 71 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 +0.04 71 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.04 71 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.04 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.05 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.04 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.04 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.04 72 0 101 0
30DEC26 4.60 C 0.62 0.62 0.62 0.77 +0.04 71 20 28 -2
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.04 72 0 0 0
TOTAL CALL 505 25,043 +375
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 -0.01 78 0 40 0
30DEC25 3.00 P 0.03 0.03 0.01 0.02 -0.01 80 60 2,557 -11
30DEC25 3.10 P 0.04 0.04 0.04 0.04 -0.01 86 10 505 -10
30DEC25 3.20 P 0.05 0.05 0.05 0.06 -0.01 86 90 224 -40
30DEC25 3.30 P 0.08 0.08 0.08 0.08 -0.02 83 5 402 +3
30DEC25 3.40 P 0.11 0.11 0.11 0.11 -0.03 82 4 485 -4
30DEC25 3.50 P 0.18 0.18 0.15 0.15 -0.03 82 82 276 +42
30DEC25 3.60 P 0.21 0.21 0.21 0.20 -0.04 82 138 1,138 +138
30DEC25 3.70 P 0.00 0.00 0.00 0.26 -0.04 84 0 481 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 -0.03 83 0 977 0
30DEC25 3.90 P 0.00 0.00 0.00 0.39 -0.05 83 0 265 0
30DEC25 4.00 P 0.48 0.48 0.48 0.47 -0.06 85 210 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.56 -0.04 91 0 1,121 0
30DEC25 4.20 P 0.61 0.61 0.61 0.64 -0.06 89 3 749 -3
30DEC25 4.30 P 0.00 0.00 0.00 0.74 -0.06 98 0 340 0
30DEC25 4.40 P 0.00 0.00 0.00 0.83 -0.05 99 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.93 -0.04 107 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.03 -0.05 114 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.13 -0.04 120 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.23 -0.03 127 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.33 -0.04 133 0 113 0
30DEC25 5.00 P 1.43 1.43 1.43 1.43 -0.05 140 10 3,796 -10
30DEC25 5.25 P 0.00 0.00 0.00 1.69 -0.04 163 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.95 -0.03 185 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.20 -0.01 198 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.45 -0.01 211 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.70 -0.01 223 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.95 -0.01 234 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.20 -0.01 244 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.44 -0.02 245 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.70 -0.01 264 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.94 -0.02 264 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.20 -0.01 282 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.45 0.00 290 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.70 0.00 299 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.94 -0.01 295 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.20 0.00 314 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.44 -0.01 310 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.70 0.00 328 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 0.00 93 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.05 0.00 91 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.07 0.00 93 0 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 89 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.11 0.00 92 0 4,004 0
29JAN26 2.90 P 0.00 0.00 0.00 0.13 -0.01 89 0 3,275 0
29JAN26 3.00 P 0.23 0.23 0.23 0.16 -0.01 90 6 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.19 -0.02 88 0 1,361 0
29JAN26 3.20 P 0.00 0.00 0.00 0.23 -0.02 89 0 3,420 0
29JAN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 91 0 3,250 0
29JAN26 3.40 P 0.00 0.00 0.00 0.32 -0.02 90 0 3,127 0
29JAN26 3.50 P 0.41 0.41 0.41 0.37 -0.03 90 6 1,950 +6
29JAN26 3.60 P 0.45 0.45 0.45 0.43 -0.02 92 2 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.49 -0.02 92 0 562 0
29JAN26 3.80 P 0.00 0.00 0.00 0.55 -0.02 92 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.61 -0.04 91 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.68 -0.04 92 0 402 0
29JAN26 4.10 P 0.00 0.00 0.00 0.75 -0.04 92 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.83 -0.03 93 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.91 -0.03 95 0 703 0
29JAN26 4.40 P 1.02 1.02 1.02 0.99 -0.03 96 2 274 -2
29JAN26 4.50 P 0.00 0.00 0.00 1.07 -0.04 96 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.15 -0.04 96 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.24 -0.04 98 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.33 -0.04 99 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.42 -0.04 100 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.51 -0.05 102 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.74 -0.05 104 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.98 -0.05 109 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.23 -0.05 117 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.48 -0.04 124 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.73 -0.04 130 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.98 -0.04 137 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.24 -0.03 146 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.49 -0.02 152 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.75 -0.01 161 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.00 -0.01 166 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.24 -0.02 167 0 14 0
26FEB26 2.40 P 0.15 0.15 0.15 0.09 0.00 91 3 3 +3
26FEB26 2.50 P 0.00 0.00 0.00 0.11 0.00 91 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.13 0.00 90 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.16 0.00 90 0 773 0
26FEB26 2.80 P 0.00 0.00 0.00 0.19 0.00 90 0 0 0
26FEB26 2.90 P 0.30 0.30 0.30 0.22 -0.01 89 200 1,030 +200
26FEB26 3.00 P 0.00 0.00 0.00 0.26 -0.01 90 0 403 0
26FEB26 3.10 P 0.37 0.37 0.37 0.30 -0.01 90 200 808 +200
26FEB26 3.20 P 0.00 0.00 0.00 0.34 -0.02 89 0 1,640 0
26FEB26 3.30 P 0.46 0.46 0.46 0.39 -0.01 90 200 2,650 +200
26FEB26 3.40 P 0.00 0.00 0.00 0.44 -0.02 90 0 1,980 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 -0.01 91 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 -0.02 91 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 -0.02 91 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.68 -0.02 92 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 -0.02 92 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.81 -0.02 92 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.88 -0.03 93 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.95 -0.03 93 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.03 -0.01 94 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 -0.02 93 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.18 -0.03 94 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.26 -0.03 95 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 -0.04 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.43 -0.03 96 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 -0.04 96 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.60 -0.04 98 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.82 -0.04 99 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.05 -0.04 102 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.28 -0.05 104 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 0.00 89 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.16 0.00 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.19 -0.01 87 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.22 -0.01 87 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.26 -0.01 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.30 -0.01 88 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.34 -0.01 88 0 60 0
30MAR26 3.10 P 0.46 0.46 0.46 0.39 0.00 89 200 400 +200
30MAR26 3.20 P 0.00 0.00 0.00 0.43 -0.01 88 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.48 -0.01 88 0 966 0
30MAR26 3.40 P 0.00 0.00 0.00 0.54 -0.01 89 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 -0.02 88 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.65 -0.02 89 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 -0.02 89 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.78 -0.01 90 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 -0.02 90 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 -0.02 90 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 -0.02 90 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.02 91 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.12 +0.01 91 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.20 +0.02 92 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.27 -0.02 91 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.35 -0.01 91 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.43 -0.02 92 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.51 -0.02 92 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.60 -0.01 94 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.68 0.00 93 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.89 -0.02 94 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.12 -0.01 97 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.34 -0.02 97 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.58 -0.03 101 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.81 -0.04 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.05 -0.03 105 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.29 -0.04 107 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.54 -0.03 111 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.78 -0.04 113 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 -0.03 117 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 -0.02 120 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.53 -0.02 123 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.78 -0.02 126 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.03 -0.01 129 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.27 -0.02 130 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.23 0.00 80 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.26 -0.01 80 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.30 -0.01 80 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.34 -0.01 80 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.38 -0.01 80 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.43 -0.01 81 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.48 -0.01 81 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.53 -0.01 81 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.58 -0.01 81 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.63 -0.02 81 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.69 -0.01 81 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.75 -0.01 82 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 -0.02 81 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.87 -0.02 82 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.02 81 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 -0.02 82 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 -0.02 82 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.14 -0.02 83 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.21 -0.02 83 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.28 -0.02 82 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.35 -0.03 82 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 -0.02 83 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.50 -0.03 83 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.58 -0.03 83 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 +0.02 84 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.74 -0.03 84 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.82 -0.03 84 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.03 -0.03 85 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.24 -0.04 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.46 -0.03 87 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.68 -0.03 88 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.91 -0.02 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.14 -0.02 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.37 -0.02 91 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.61 -0.02 93 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.85 -0.01 95 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.09 +0.01 96 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 0.00 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.58 0.00 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 0.00 77 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 0.00 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 0.00 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 0.00 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 0.00 77 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 0.00 77 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 0.00 77 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 -0.01 77 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.69 0.00 78 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 0.00 78 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.80 -0.01 77 0 416 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 -0.01 77 0 822 0
29SEP26 3.60 P 0.00 0.00 0.00 0.92 -0.01 78 0 629 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 -0.01 78 0 546 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 -0.01 78 0 60 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.01 78 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.01 78 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.01 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.01 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 -0.02 79 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 -0.01 79 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.55 +0.03 79 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 +0.03 79 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.70 +0.03 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.78 +0.04 80 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 -0.02 80 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.94 -0.02 80 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.14 -0.02 81 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 -0.02 81 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 -0.03 82 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 -0.02 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.00 -0.02 83 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.23 -0.01 85 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 -0.01 85 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 -0.01 86 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.92 +0.01 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 0.00 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 +0.01 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.62 +0.01 90 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.01 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 0.00 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 -0.01 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 0.00 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 -0.01 75 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.61 -0.01 75 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 -0.01 75 0 26 0
30DEC26 3.10 P 0.00 0.00 0.00 0.71 -0.01 75 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.77 -0.01 75 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.83 -0.01 75 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.89 -0.01 75 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 -0.01 75 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 -0.02 75 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 -0.01 75 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 -0.01 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 -0.02 75 0 0 0
30DEC26 4.00 P 1.30 1.30 1.30 1.28 +0.02 76 100 111 +100
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.02 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 +0.02 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.02 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.03 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 +0.03 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.72 +0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.79 +0.03 76 0 0 0
TOTAL PUT 1,531 106,462 +1,012
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.50
30DEC25 45.00 C 0.00 0.00 0.00 34.54 +1.14 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.54 +1.14 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.54 +1.14 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.55 +1.15 97 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.55 +1.15 91 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.55 +1.15 85 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.05 +1.15 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.55 +1.14 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.05 +1.14 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.56 +1.15 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.06 +1.14 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.56 +1.14 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.06 +1.14 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.57 +1.13 26 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.11 +1.08 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.77 +0.94 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.78 +0.69 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.34 +0.40 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.52 +0.18 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.16 +0.06 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 54 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 72 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.89 +1.14 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.90 +1.14 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.91 +1.14 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.92 +1.15 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.93 +1.15 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.94 +1.15 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.46 +1.14 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.00 +1.14 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.54 +1.13 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.12 +1.12 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.74 +1.09 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.43 +1.05 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.23 +1.00 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.16 +0.93 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.26 +0.85 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.55 +0.76 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.05 +0.66 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.76 +0.57 27 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.68 +0.47 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.80 +0.39 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.09 +0.31 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.54 +0.24 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.11 +0.18 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.79 +0.14 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 +0.11 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.50 +1.15 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.03 +1.14 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.58 +1.14 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.15 +1.12 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.77 +1.09 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.47 +1.05 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.29 +1.00 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.25 +0.93 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.39 +0.85 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.73 +0.76 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.28 +0.67 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.04 +0.58 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.00 +0.50 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.15 +0.42 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.45 +0.32 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.88 +0.25 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.46 +0.23 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.12 +0.17 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.84 +0.12 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 33 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 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 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 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.06 28 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.20 -0.21 27 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 0.71 -0.45 28 0 402 0
30DEC25 80.00 P 0.00 0.00 0.00 1.78 -0.73 28 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 3.46 -0.97 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.61 -1.09 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.01 -1.14 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.50 -1.15 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.00 -1.15 0 0 0 -7
30DEC25 95.00 P 0.00 0.00 0.00 15.50 -1.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.00 -1.15 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.50 -1.15 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.00 -1.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.50 -1.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.00 -1.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.50 -1.15 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.00 -1.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.50 -1.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.00 -1.15 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.50 -1.15 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.00 -1.15 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.50 -1.15 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.65 -0.13 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.06 -0.22 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.64 -0.31 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.42 -0.40 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.41 -0.50 27 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.63 -0.58 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.05 -0.68 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.68 -0.77 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.49 -0.85 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.46 -0.93 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.57 -1.00 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.80 -1.05 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.13 -1.09 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.53 -1.13 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.00 -1.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.50 -1.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.00 -1.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.50 -1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.00 -1.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.50 -1.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.00 -1.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.50 -1.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.00 -1.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.50 -1.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.94 -0.16 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.41 -0.22 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.02 -0.29 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.80 -0.35 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.75 -0.41 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.86 -0.48 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.15 -0.56 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.59 -0.65 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.18 -0.74 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.93 -0.78 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.80 -0.84 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.78 -0.90 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.84 -0.96 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.01 -0.98 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.24 -1.01 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.51 -1.05 28 0 0 0
TOTAL PUT 0 2,494 -7
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$ 9.01
30DEC25 4.53 C 0.00 0.00 0.00 4.49 +0.02 168 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.39 +0.02 162 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.30 +0.02 158 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.96 +0.02 141 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 2.02 +0.01 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.79 +0.04 55 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.55 +0.04 48 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.31 +0.04 40 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 1.07 +0.04 33 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.83 +0.04 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.58 +0.03 18 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.37 +0.03 22 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.03 0.00 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 49 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.11 +0.04 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.10 0.00 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 4.50 -0.01 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 +0.04 21 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.09 +0.05 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.86 +0.04 24 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.63 +0.03 23 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 0.00 26 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 25 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.78 +0.03 36 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.54 +0.04 26 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.31 +0.03 34 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.07 +0.05 35 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.83 +0.04 30 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.60 +0.03 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 +0.04 29 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.94 +0.04 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.73 +0.03 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.34 +0.03 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.10 0.00 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 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.31 +0.03 32 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.84 +0.04 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.61 +0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 +0.04 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.18 +0.04 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.97 +0.03 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.78 +0.03 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.41 +0.03 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.10 -0.02 41 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.65 -0.05 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.10 -0.05 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.58 -0.02 33 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.06 -0.02 37 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 39 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 35 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 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.13 -0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.24 -0.03 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.60 -0.03 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.00 -0.03 21 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.29 -0.04 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 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.48 -0.01 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.23 -0.03 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.74 -0.04 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.53 -0.04 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.95 -0.04 23 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.38 -0.04 19 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$ 9.01
30DEC25 4.13 C 0.00 0.00 0.00 4.89 +0.02 190 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.80 +0.02 185 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.70 +0.02 179 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.60 +0.02 174 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.52 +0.02 169 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.85 +0.02 136 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.97 0.00 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.74 +0.04 54 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.51 +0.04 46 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.58 +0.03 18 0 0 0
30DEC25 8.69 C 0.33 0.33 0.33 0.36 +0.02 22 3 0 -3
30MAR26 4.32 C 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.50 +0.05 25 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.26 +0.04 19 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.04 +0.04 24 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.81 +0.04 24 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.60 +0.04 24 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
TOTAL CALL 3 5 -3
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 193 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 183 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 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 46 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.02 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.32 -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$ 9.01
30DEC25 5.00 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.77 +0.04 55 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.52 +0.04 47 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.27 +0.01 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.02 +0.01 31 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.77 +0.04 24 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.30 0.00 19 0 253 0
30DEC25 9.00 C 0.16 0.16 0.16 0.15 0.00 22 9 181 -9
30DEC25 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 161 0
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 47 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.29 +0.01 20 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 1.06 +0.03 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.84 +0.03 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 +0.02 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.46 0.00 24 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.31 0.00 24 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.21 0.00 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.13 0.00 24 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 0.00 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.53 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 +0.03 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.31 +0.01 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 0.00 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 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.57 +0.03 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 +0.03 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.08 +0.03 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 +0.04 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 +0.04 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 4.07 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.83 +0.03 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.58 +0.04 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.34 +0.05 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.10 +0.05 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.85 +0.04 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.61 +0.04 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 +0.05 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.15 +0.04 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.92 +0.04 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 +0.04 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 +0.04 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 +0.02 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.83 +0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.59 +0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.34 +0.04 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.10 +0.05 33 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.86 +0.04 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 +0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 +0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 +0.04 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 +0.04 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 +0.04 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 +0.04 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.02 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 +0.01 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.34 +0.04 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.11 +0.05 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 +0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 +0.04 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 +0.04 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 +0.03 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 +0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 +0.03 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 +0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 +0.02 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 +0.02 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 0.00 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
TOTAL CALL 9 1,554 -9
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 116 0
30DEC25 8.75 P 0.08 0.08 0.08 0.05 -0.01 23 100 166 +70
30DEC25 9.00 P 0.12 0.12 0.12 0.13 -0.03 22 3 72 +3
30DEC25 9.25 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 26 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 0.00 24 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 74 0
29JAN26 8.75 P 0.00 0.00 0.00 0.17 -0.02 24 0 86 0
29JAN26 9.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.01 -0.04 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.01 -0.02 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.51 -0.02 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.01 -0.02 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.51 -0.02 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 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 34 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 0.00 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.53 -0.01 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 -0.02 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.51 -0.02 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.01 -0.02 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.51 -0.02 47 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 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 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 28 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 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 0.00 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 0.00 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.56 -0.05 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 -0.02 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.01 -0.02 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.51 -0.02 41 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 30 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 0.01 -0.01 24 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 0.04 -0.01 26 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 0.10 +0.01 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.01 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.97 -0.03 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 -0.03 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 -0.03 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 -0.03 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.34 -0.04 16 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.72 -0.03 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 0.01 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 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 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 0.00 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 -0.03 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.03 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.89 -0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.05 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 0.00 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 -0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 -0.04 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 -0.04 21 0 0 0
TOTAL PUT 103 1,680 +73
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$ 22.96
30DEC25 13.00 C 0.00 0.00 0.00 9.97 +0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.47 +0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.97 +0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.47 +0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.97 +0.05 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.47 +0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.98 +0.06 81 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.48 +0.06 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.98 +0.06 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.48 +0.06 60 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.98 +0.06 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.48 +0.06 47 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.98 +0.06 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.48 +0.06 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.98 +0.06 28 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.98 +0.06 0 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 1.02 +0.05 20 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 45 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 0.00 19 0 36 0
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 34 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.52 +0.06 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.02 +0.06 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.52 +0.06 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.53 +0.06 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.03 +0.06 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.54 +0.06 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.06 +0.06 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.14 +0.05 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.31 +0.04 22 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.73 +0.03 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.15 +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 0.00 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 30 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 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.06 +0.06 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.56 +0.06 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.57 +0.06 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.07 +0.05 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.59 +0.06 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.10 +0.05 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.63 +0.05 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.17 +0.04 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.25 +0.02 21 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.55 +0.01 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.99 0.00 23 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 10.07 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.58 +0.06 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.59 +0.06 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.09 +0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.60 +0.06 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.10 +0.06 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.61 +0.06 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.12 +0.06 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.63 +0.06 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.15 +0.06 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.68 +0.06 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.22 +0.07 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.77 +0.06 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.34 +0.06 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.48 -0.01 23 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.82 +0.01 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.87 +0.03 25 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 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 8.10 +0.06 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.61 +0.06 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.12 +0.06 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.64 +0.06 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.16 +0.06 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.70 +0.07 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.25 +0.07 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.81 +0.07 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.38 +0.07 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.98 +0.08 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.60 +0.08 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.89 +0.08 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.28 +0.07 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.77 +0.07 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.35 +0.07 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.01 +0.07 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.70 +0.06 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.24 +0.07 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.78 +0.06 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 +0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 +0.07 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.49 +0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.09 +0.08 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 +0.08 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.32 +0.08 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 +0.08 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.31 +0.09 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 +0.09 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.22 +0.08 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.08 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.42 +0.07 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.57 +0.08 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.16 +0.08 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.76 +0.08 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.37 +0.09 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.00 +0.08 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.64 +0.09 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.31 +0.09 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.68 +0.10 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 +0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.61 +0.09 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 +0.09 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 +0.09 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 +0.09 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.07 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
TOTAL CALL 0 635 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.33 -0.05 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.04 -0.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.04 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.74 -0.03 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.37 -0.04 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.13 -0.05 23 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.05 -0.06 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.04 -0.06 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.04 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.97 -0.06 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.57 -0.07 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.26 -0.07 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.12 -0.07 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.05 -0.07 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.04 -0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.04 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 30 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 26 0 0 0
30MAR26 18.00 P 0.07 0.07 0.07 0.04 +0.01 26 5 5 +5
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 21.00 P 0.48 0.48 0.48 0.43 +0.02 26 1 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.45 -0.02 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.24 -0.03 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.12 -0.04 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.06 -0.05 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.04 -0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.04 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.24 +0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.90 +0.01 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.63 -0.01 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.43 -0.02 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.28 -0.02 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.17 -0.03 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.10 -0.04 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.05 -0.05 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.04 -0.06 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 0.09 +0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.47 +0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.95 +0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.52 +0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.16 +0.02 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.63 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.45 -0.01 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.30 -0.02 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.19 -0.03 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.12 -0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.06 -0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.04 -0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.70 +0.04 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.19 +0.04 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.74 +0.03 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 +0.02 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.06 +0.02 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.80 +0.01 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.59 0.00 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.43 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 -0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.19 -0.02 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.12 -0.03 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 -0.05 25 0 0 0
TOTAL PUT 6 469 +5
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$ 4.88
30DEC25 3.50 C 0.00 0.00 0.00 1.39 +0.03 98 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.29 +0.02 90 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.19 +0.03 83 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.09 +0.03 76 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.99 +0.02 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.90 +0.03 75 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.80 +0.03 68 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.70 +0.03 60 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.60 +0.04 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.21 +0.02 26 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 +0.02 27 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 70 0
30DEC25 5.00 C 0.05 0.05 0.05 0.05 +0.01 28 5 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.11 +0.03 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.00 +0.03 36 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.36 +0.01 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 +0.02 27 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.17 0.00 26 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 71 0
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 39 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 1.11 +0.01 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.02 +0.01 34 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.93 +0.02 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 +0.01 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.01 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.01 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 0.00 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 0.00 26 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 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 44 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 1.24 +0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 0.00 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 0.00 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 +0.01 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 0.00 27 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 0.00 26 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 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 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.20 +0.01 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 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 1.25 +0.01 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 +0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 30 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 0.06 +0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
TOTAL CALL 5 1,587 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 28 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.37 -0.03 0 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.62 -0.03 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.87 -0.03 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 22 0
29JAN26 4.60 P 0.06 0.06 0.06 0.06 -0.01 26 5 20 +5
29JAN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 26 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.17 -0.02 25 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.42 -0.01 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 25 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 -0.02 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 -0.02 26 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.22 -0.02 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.44 -0.01 25 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 0.00 27 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 -0.01 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 -0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 0.00 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 -0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.18 -0.02 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 30 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
TOTAL PUT 5 2,532 +5
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$ 34.16
30DEC25 8.00 C 0.00 0.00 0.00 26.17 +1.17 273 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.92 +1.44 265 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.67 +1.44 257 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.42 +1.44 249 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.33 +1.60 420 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.92 +1.20 233 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.76 +1.32 366 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.75 +1.55 456 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.33 +1.34 388 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.67 +1.44 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 23.31 +1.58 351 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.96 +1.47 389 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 22.17 +1.19 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.67 +1.18 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.32 +1.40 305 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.67 +1.24 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.17 +1.15 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.84 +1.60 280 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.43 +1.45 294 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.67 +1.43 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.18 +1.22 156 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.81 +1.32 232 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 17.39 +1.67 245 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 16.68 +1.22 134 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 16.19 +1.45 148 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.68 +1.18 119 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 15.38 +1.64 208 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.68 +1.14 105 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 14.18 +1.44 97 0 39 0
30DEC25 21.00 C 13.24 13.24 13.24 13.47 +1.65 193 368 927 -288
30DEC25 22.00 C 0.00 0.00 0.00 12.55 +1.82 188 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 11.21 +1.28 105 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 10.18 +1.17 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 9.18 +1.38 0 0 1,042 0
30DEC25 26.00 C 7.75 7.75 7.75 8.43 +1.69 116 4 1,571 -4
30DEC25 27.00 C 0.00 0.00 0.00 7.17 +1.36 0 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 6.19 +1.24 43 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 5.20 +1.23 43 0 22 0
30DEC25 30.00 C 3.60 4.92 3.50 4.23 +1.20 43 6 106 +2
30DEC25 31.00 C 2.16 2.16 2.16 3.29 +1.25 42 15 156 -1
30DEC25 32.00 C 2.50 2.87 2.50 2.44 +1.12 42 95 1,325 -50
30DEC25 33.00 C 0.75 2.13 0.75 1.64 +0.88 39 192 994 -2
30DEC25 34.00 C 0.92 1.37 0.92 1.02 +0.56 39 478 2,954 +316
30DEC25 35.00 C 0.23 0.90 0.23 0.62 +0.37 40 971 2,492 +377
30DEC25 36.00 C 0.28 0.54 0.28 0.39 +0.24 43 386 2,612 +35
30DEC25 37.00 C 0.29 0.31 0.18 0.25 +0.16 46 184 603 +5
30DEC25 38.00 C 0.15 0.18 0.11 0.16 +0.11 49 315 897 +180
30DEC25 39.00 C 0.10 0.10 0.06 0.11 +0.07 52 230 1,153 -148
30DEC25 40.00 C 0.03 0.06 0.03 0.07 +0.05 54 258 1,376 -181
30DEC25 41.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 467 0
30DEC25 42.00 C 0.02 0.02 0.02 0.03 +0.02 58 15 3,401 -15
30DEC25 43.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 298 0
30DEC25 44.00 C 0.01 0.01 0.01 0.01 0.00 59 22 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 12.55 +1.50 94 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.57 +1.64 87 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.18 +1.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.21 +1.31 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 8.55 +1.40 64 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 7.59 +1.51 59 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.36 +1.04 38 0 2 0
29JAN26 29.00 C 5.79 5.80 5.79 5.42 +0.94 36 20 20 +5
29JAN26 30.00 C 5.19 5.20 4.98 4.76 +1.16 44 75 105 +75
29JAN26 31.00 C 4.02 4.19 4.02 4.12 +1.28 48 85 497 -85
29JAN26 32.00 C 3.52 3.52 3.52 3.30 +1.01 44 4 377 0
29JAN26 33.00 C 2.07 2.81 2.07 2.69 +0.88 44 262 2,305 +15
29JAN26 34.00 C 2.10 2.49 2.10 2.14 +0.69 43 242 797 +121
29JAN26 35.00 C 1.25 2.06 1.25 1.74 +0.65 45 916 1,773 +57
29JAN26 36.00 C 1.18 1.65 1.18 1.39 +0.53 45 401 2,270 -106
29JAN26 37.00 C 1.22 1.23 1.11 1.11 +0.44 46 1,023 2,169 +1,003
29JAN26 38.00 C 0.63 1.02 0.63 0.87 +0.36 46 149 331 0
29JAN26 39.00 C 0.71 0.80 0.71 0.69 +0.30 47 26 261 +11
29JAN26 40.00 C 0.61 0.61 0.61 0.55 +0.26 48 11 5,479 -9
29JAN26 41.00 C 0.44 0.48 0.42 0.43 +0.21 49 615 710 +410
29JAN26 42.00 C 0.38 0.38 0.34 0.33 +0.16 49 34 159 +34
29JAN26 43.00 C 0.29 0.35 0.29 0.28 +0.15 50 107 183 +77
29JAN26 44.00 C 0.26 0.26 0.26 0.22 +0.12 51 5 63 0
29JAN26 45.00 C 0.23 0.23 0.23 0.18 +0.11 52 111 161 +64
29JAN26 46.00 C 0.00 0.00 0.00 0.14 +0.08 52 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 +0.07 53 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 +0.06 54 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 12.55 +1.34 69 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.57 +1.64 64 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.53 +1.52 56 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.21 +0.93 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.55 +1.40 46 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.59 +1.19 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.58 +1.24 37 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 6.05 +1.15 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.99 +0.97 39 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.37 +0.97 41 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.80 +0.91 42 0 220 0
26FEB26 33.00 C 3.42 3.42 3.42 3.30 +0.89 44 50 533 -50
26FEB26 34.00 C 3.06 3.16 2.96 2.81 +0.80 44 36 1,201 -21
26FEB26 35.00 C 2.50 2.56 2.36 2.36 +0.69 44 26 532 +10
26FEB26 36.00 C 0.00 0.00 0.00 2.00 +0.62 45 0 447 0
26FEB26 37.00 C 1.30 1.30 1.30 1.69 +0.52 45 30 95 +30
26FEB26 38.00 C 1.37 1.48 1.37 1.43 +0.46 46 22 81 +16
26FEB26 39.00 C 1.16 1.34 1.16 1.21 +0.41 46 17 78 +15
26FEB26 40.00 C 0.82 1.15 0.82 1.01 +0.35 47 69 160 +52
26FEB26 41.00 C 0.77 0.99 0.77 0.85 +0.31 47 71 94 +63
26FEB26 42.00 C 0.71 0.78 0.71 0.73 +0.28 48 69 158 +60
26FEB26 43.00 C 0.00 0.00 0.00 0.62 +0.25 49 0 40 0
26FEB26 44.00 C 0.58 0.58 0.58 0.52 +0.22 49 1 109 0
26FEB26 45.00 C 0.44 0.44 0.44 0.44 +0.19 50 20 60 +20
26FEB26 46.00 C 0.43 0.43 0.43 0.37 +0.16 50 60 107 +60
30MAR26 8.00 C 0.00 0.00 0.00 26.32 +1.32 137 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.98 +1.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.85 +1.37 137 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.49 +1.43 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.33 +1.28 126 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.99 +1.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.76 +1.32 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.75 +1.55 143 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.52 +1.38 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.75 +1.44 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.53 +1.32 132 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.96 +1.47 119 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.17 +1.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.76 +1.27 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.32 +1.35 84 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.77 +1.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.28 +1.26 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.84 +1.38 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.43 +1.45 87 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.92 +1.13 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.53 +1.30 89 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.81 +1.24 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.39 +1.51 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.06 +1.44 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.32 +1.41 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.83 +1.32 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.38 +1.44 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.19 +1.65 76 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.27 +1.18 0 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 13.47 +1.65 54 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.55 +1.34 54 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.57 +1.33 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.53 +1.41 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.51 +1.13 37 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.74 +1.09 43 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.92 +1.30 44 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.10 +1.20 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.39 +1.23 44 0 8 0
30MAR26 30.00 C 6.03 6.03 6.03 5.92 +1.39 48 50 208 +50
30MAR26 31.00 C 4.88 5.38 4.88 4.97 +0.84 43 4 82 -4
30MAR26 32.00 C 0.00 0.00 0.00 4.41 +0.79 44 0 72 0
30MAR26 33.00 C 4.05 4.35 4.05 4.08 +0.86 47 61 10,013 -1
30MAR26 34.00 C 3.39 3.68 3.39 3.56 +0.75 46 69 291 +9
30MAR26 35.00 C 3.16 3.16 3.16 3.18 +0.76 47 15 81 0
30MAR26 36.00 C 0.00 0.00 0.00 2.75 +0.61 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.45 +0.59 48 0 67 0
30MAR26 38.00 C 2.00 2.00 2.00 2.17 +0.55 48 3 284 +3
30MAR26 39.00 C 0.00 0.00 0.00 1.91 +0.51 49 9 527 +9
30MAR26 40.00 C 1.85 1.85 1.85 1.69 +0.49 49 2 4,092 -2
30MAR26 41.00 C 1.41 1.41 1.41 1.50 +0.47 50 1 51 +1
30MAR26 42.00 C 1.35 1.48 1.35 1.32 +0.44 50 85 835 0
30MAR26 43.00 C 1.25 1.25 1.25 1.16 +0.40 50 14 216 -14
30MAR26 44.00 C 1.12 1.12 1.12 1.03 +0.38 51 15 470 0
30MAR26 45.00 C 0.95 0.97 0.95 0.91 +0.36 51 75 158 -15
30MAR26 46.00 C 0.00 0.00 0.00 0.80 +0.33 51 0 20 0
30MAR26 47.00 C 0.81 0.81 0.81 0.71 +0.31 52 21 23 +1
30MAR26 48.00 C 0.60 0.64 0.60 0.62 +0.27 52 29 89 +29
30MAR26 49.00 C 0.00 0.00 0.00 0.56 +0.26 53 0 1,628 0
30MAR26 50.00 C 0.58 0.58 0.58 0.49 +0.24 53 25 2,665 +25
30MAR26 52.50 C 0.45 0.45 0.41 0.37 +0.20 54 65 301 +39
29JUN26 17.50 C 0.00 0.00 0.00 17.06 +1.25 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.59 +1.21 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.10 +1.12 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.60 +1.03 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.20 +1.52 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.76 +1.48 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.81 +1.30 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.98 +1.52 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.06 +1.10 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.28 +1.28 47 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.68 +1.39 51 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.72 +1.15 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 +1.19 47 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.44 +1.43 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.39 +0.82 43 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.85 +1.04 44 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 6.43 +0.96 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 5.76 +0.76 45 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 5.50 +0.93 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 5.05 +0.89 48 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 4.61 +0.81 48 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 4.26 +0.76 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.92 +0.71 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.62 +0.67 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.33 +0.63 49 0 344 0
29JUN26 40.00 C 3.08 3.10 3.08 3.10 +0.62 50 4 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.83 +0.53 50 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.62 +0.51 50 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.43 +0.50 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.25 +0.49 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.08 +0.46 51 3 87 +3
29JUN26 46.00 C 0.00 0.00 0.00 1.94 +0.44 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.82 +0.44 52 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.70 +0.43 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.59 +0.42 53 0 92 0
29JUN26 50.00 C 1.49 1.49 1.49 1.50 +0.42 53 4 25 -2
29JUN26 52.50 C 1.28 1.28 1.28 1.33 +0.47 55 20 75 +20
29SEP26 22.00 C 0.00 0.00 0.00 13.65 +1.49 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.74 +1.15 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.06 +1.46 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.24 +1.14 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.78 +1.15 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.91 +1.04 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.42 +0.99 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.58 +0.87 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.03 +1.04 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 7.61 +0.96 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.91 +0.72 46 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.74 +0.97 49 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 +0.94 49 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 5.90 +0.87 49 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.53 +0.83 49 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 5.34 +0.94 51 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 4.87 +0.75 50 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 +0.72 50 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 4.32 +0.70 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 4.06 +0.67 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.84 +0.58 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 +0.55 51 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.41 +0.60 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.21 +0.56 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 +0.53 52 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.87 +0.53 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.72 +0.47 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.59 +0.41 53 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 +0.39 53 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 +0.40 54 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 14.18 +1.30 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.42 +1.14 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.81 +1.30 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.10 +1.31 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.30 +1.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.73 +1.05 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.25 +1.20 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 +1.07 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 +1.15 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.59 +1.00 49 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 8.13 +0.97 49 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 7.77 +1.01 49 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 7.36 +1.01 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 +0.97 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.55 +0.88 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 6.21 +0.85 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.89 +0.82 50 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.59 +0.79 50 0 0 0
30DEC26 40.00 C 5.20 5.20 5.20 5.31 +0.76 50 10 10 +10
30DEC26 41.00 C 0.00 0.00 0.00 5.05 +0.90 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +0.87 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 4.59 +0.67 51 0 0 0
TOTAL CALL 8,680 97,349 +2,314
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 314 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 301 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 267 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 257 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 247 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 238 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 229 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 221 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 190 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 183 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 176 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 1,841 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 -0.02 58 11 1,511 -11
30DEC25 28.00 P 0.02 0.02 0.02 0.01 -0.04 50 20 1,926 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.08 46 0 1,204 0
30DEC25 30.00 P 0.08 0.08 0.05 0.05 -0.14 45 37 1,978 -4
30DEC25 31.00 P 0.20 0.20 0.06 0.10 -0.24 42 327 1,052 -84
30DEC25 32.00 P 0.47 0.47 0.12 0.22 -0.37 40 763 2,561 -308
30DEC25 33.00 P 0.60 0.60 0.26 0.44 -0.58 39 453 1,783 -144
30DEC25 34.00 P 1.02 1.02 0.56 0.82 -0.92 38 741 1,184 -105
30DEC25 35.00 P 1.70 1.70 1.00 1.43 -1.08 40 945 1,178 -39
30DEC25 36.00 P 2.00 2.00 1.85 2.16 -1.30 41 63 1,940 -21
30DEC25 37.00 P 2.68 2.79 2.68 3.16 -1.25 52 15 1,442 -7
30DEC25 38.00 P 0.00 0.00 0.00 4.10 -1.21 58 0 693 0
30DEC25 39.00 P 0.00 0.00 0.00 5.00 -1.29 59 0 154 0
30DEC25 40.00 P 0.00 0.00 0.00 6.06 -1.22 73 0 77 0
30DEC25 41.00 P 7.80 7.80 6.32 6.93 -1.58 67 15 185 -5
30DEC25 42.00 P 8.80 8.80 7.32 7.91 -1.37 71 10 721 0
30DEC25 43.00 P 0.00 0.00 0.00 8.85 -1.43 62 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.85 -1.43 68 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.05 -1.23 108 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.00 -1.28 109 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.84 -1.44 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.87 -1.41 96 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.01 -1.29 128 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.89 -1.39 111 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.59 -1.21 157 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.84 -1.44 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 251 0
29JAN26 26.00 P 0.10 0.11 0.10 0.07 -0.06 46 100 755 -30
29JAN26 27.00 P 0.00 0.00 0.00 0.12 -0.10 45 0 739 0
29JAN26 28.00 P 0.20 0.22 0.20 0.20 -0.14 45 71 758 -15
29JAN26 29.00 P 0.48 0.48 0.26 0.33 -0.19 45 50 681 +13
29JAN26 30.00 P 0.52 0.52 0.38 0.50 -0.26 45 108 1,690 +13
29JAN26 31.00 P 0.70 0.73 0.66 0.73 -0.35 44 52 2,040 +22
29JAN26 32.00 P 0.86 1.02 0.84 1.02 -0.46 44 193 1,294 +76
29JAN26 33.00 P 1.50 1.50 1.50 1.42 -0.60 44 14 778 +10
29JAN26 34.00 P 1.70 1.90 1.58 1.91 -0.72 44 244 515 +47
29JAN26 35.00 P 2.66 2.66 2.10 2.48 -0.81 45 527 1,227 +223
29JAN26 36.00 P 2.81 2.81 2.81 3.10 -0.93 45 30 215 +15
29JAN26 37.00 P 0.00 0.00 0.00 3.81 -0.93 45 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 4.59 -1.16 46 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 5.51 -0.99 50 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.47 -1.00 54 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 7.23 -1.28 51 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 8.08 -1.49 49 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 9.27 -1.06 61 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 9.98 -1.32 52 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 11.05 -1.24 59 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 12.10 -1.23 65 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.87 -1.46 52 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 14.06 -1.27 70 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 15.01 -1.29 70 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.89 -1.44 63 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.59 -1.21 85 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 -0.10 41 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 -0.14 41 0 220 0
26FEB26 27.00 P 0.00 0.00 0.00 0.24 -0.19 41 0 490 0
26FEB26 28.00 P 0.41 0.45 0.39 0.38 -0.25 42 65 405 +45
26FEB26 29.00 P 0.64 0.64 0.64 0.58 -0.31 42 1 951 -1
26FEB26 30.00 P 0.76 0.76 0.75 0.84 -0.34 43 65 1,337 +45
26FEB26 31.00 P 1.05 1.12 1.05 1.16 -0.39 43 45 2,935 +30
26FEB26 32.00 P 1.80 1.80 1.35 1.51 -0.49 43 27 1,780 +23
26FEB26 33.00 P 1.69 1.89 1.69 1.94 -0.58 44 34 1,267 +34
26FEB26 34.00 P 0.00 0.00 0.00 2.46 -0.69 44 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.03 -0.78 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 3.63 -0.82 44 0 30 0
26FEB26 37.00 P 4.08 4.08 4.08 4.46 -0.63 47 15 15 +15
26FEB26 38.00 P 0.00 0.00 0.00 5.04 -1.12 45 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.03 -1.06 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 6.86 -1.01 51 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 7.64 -1.19 50 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.62 -0.95 54 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 9.27 -1.20 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 10.20 -1.10 50 0 180 0
26FEB26 45.00 P 0.00 0.00 0.00 11.26 -1.27 54 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 12.10 -1.32 52 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 43 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 444 0
30MAR26 24.00 P 0.24 0.24 0.24 0.16 -0.04 43 20 311 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 363 0
30MAR26 26.00 P 0.00 0.00 0.00 0.38 -0.11 44 0 497 0
30MAR26 27.00 P 0.00 0.00 0.00 0.55 -0.17 44 0 245 0
30MAR26 28.00 P 0.00 0.00 0.00 0.78 -0.22 45 0 196 0
30MAR26 29.00 P 0.94 0.94 0.94 1.05 -0.30 45 12 869 0
30MAR26 30.00 P 1.28 1.28 1.27 1.37 -0.38 46 29 1,975 0
30MAR26 31.00 P 1.64 1.64 1.55 1.74 -0.44 46 59 347 0
30MAR26 32.00 P 2.14 2.14 2.14 2.14 -0.52 46 10 1,859 +10
30MAR26 33.00 P 3.08 3.08 3.08 2.60 -0.61 46 3 10,121 +3
30MAR26 34.00 P 0.00 0.00 0.00 3.12 -0.67 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 3.71 -0.74 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.33 -0.84 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 4.99 -0.73 47 0 2,274 0
30MAR26 38.00 P 5.45 5.48 5.45 5.63 -1.14 47 30 2,452 -15
30MAR26 39.00 P 0.00 0.00 0.00 6.33 -0.95 47 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.19 -1.09 48 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 7.93 -1.18 48 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 8.90 -1.27 50 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 9.85 -0.71 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.73 -0.98 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.26 -1.47 46 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.57 -0.97 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.46 -1.23 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.35 -1.09 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.16 -1.39 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.07 -1.29 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.59 -1.24 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.06 45 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.10 45 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.11 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 -0.15 46 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 -0.21 46 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.36 -0.24 46 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 1.67 -0.31 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.05 -0.31 47 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.42 -0.41 47 0 672 0
29JUN26 31.00 P 2.92 2.92 2.92 2.84 -0.44 47 25 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.30 -0.46 47 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 3.81 -0.55 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 4.35 -0.60 47 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 4.93 -0.65 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 -0.69 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.22 -0.78 48 0 82 0
29JUN26 38.00 P 6.66 6.66 6.66 6.91 -0.88 49 15 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.73 -0.80 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.36 -0.82 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.32 -0.89 52 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 9.77 -1.10 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.71 -0.92 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.64 -0.91 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.46 -0.82 52 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.31 -0.97 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.81 -1.31 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.99 -0.79 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.67 -1.22 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.46 -1.36 48 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.98 -1.22 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.33 46 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 -0.34 46 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.37 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 -0.36 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 -0.38 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.37 48 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 -0.36 48 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 -0.38 48 0 68 0
29SEP26 30.00 P 3.12 3.33 3.12 3.31 -0.49 48 6 210 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.77 -0.44 48 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.27 -0.58 48 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 4.79 -0.65 48 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.35 -0.55 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 5.93 -0.61 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 6.56 -0.65 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.24 -0.66 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 -0.68 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 -0.76 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.44 -0.78 51 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.20 -0.78 52 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 -1.07 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.66 -0.88 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 -0.89 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.25 -0.68 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.03 -0.94 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.06 -0.76 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.85 -0.58 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.43 -1.01 51 0 6 0
29SEP26 50.00 P 16.93 16.93 16.93 17.23 -0.91 51 5 26 -5
29SEP26 52.50 P 0.00 0.00 0.00 19.42 -1.02 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.23 48 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.26 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 -0.19 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.25 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.26 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 -0.29 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.34 48 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.36 48 0 40 0
30DEC26 30.00 P 4.00 4.00 4.00 3.99 -0.40 48 5 62 +5
30DEC26 31.00 P 0.00 0.00 0.00 4.48 -0.42 48 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.00 -0.45 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 5.54 -0.50 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.12 -0.53 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 -0.56 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.34 -0.55 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.98 -0.66 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.65 -0.70 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 -0.75 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.05 -0.59 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.67 -0.78 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.50 -0.64 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.24 -0.70 50 0 0 0
TOTAL PUT 5,260 119,935 -143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.49
30DEC25 2.70 C 0.000 0.000 0.000 2.796 -0.034 172 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.693 -0.017 129 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.603 -0.017 182 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.493 -0.037 108 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.393 -0.026 94 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.293 -0.022 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.193 -0.010 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.093 -0.023 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.993 -0.021 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.893 -0.011 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.807 -0.008 125 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.694 -0.022 74 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.594 -0.010 67 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.494 -0.022 60 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.394 -0.010 52 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.304 -0.017 85 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.198 -0.032 67 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.117 +0.012 86 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.994 -0.011 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.894 -0.028 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.794 -0.007 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.695 -0.031 30 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.595 -0.021 25 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.510 -0.006 40 0 60 0
30DEC25 5.25 C 0.220 0.220 0.220 0.258 -0.016 22 3 63 0
30DEC25 5.50 C 0.057 0.057 0.057 0.081 -0.012 21 1 152 0
30DEC25 5.75 C 0.000 0.000 0.000 0.013 -0.006 22 0 457 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 641 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 301 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 91 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.704 -0.036 39 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.628 -0.002 65 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.504 -0.054 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.402 -0.025 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.304 -0.018 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.205 -0.025 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.117 -0.022 39 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.999 -0.031 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.907 -0.016 21 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.819 -0.025 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.711 -0.033 21 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.616 -0.013 21 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.524 -0.005 21 0 3 0
29JAN26 5.25 C 0.280 0.280 0.260 0.308 -0.016 19 15 141 +1
29JAN26 5.50 C 0.158 0.158 0.130 0.159 -0.021 21 28 139 0
29JAN26 5.75 C 0.068 0.070 0.060 0.070 -0.012 21 62 1,241 0
29JAN26 6.00 C 0.000 0.000 0.000 0.025 -0.006 21 0 247 0
29JAN26 6.25 C 0.000 0.000 0.000 0.008 -0.002 22 0 88 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 122 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.628 -0.002 45 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.504 -0.054 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.412 -0.015 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.304 -0.018 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.205 -0.037 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.141 -0.009 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.008 -0.022 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.908 -0.015 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.851 +0.007 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.712 -0.034 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.624 -0.023 15 0 0 0
26FEB26 5.00 C 0.498 0.498 0.498 0.538 -0.023 17 30 105 +30
26FEB26 5.25 C 0.000 0.000 0.000 0.352 -0.019 19 0 150 0
26FEB26 5.50 C 0.200 0.200 0.200 0.208 -0.031 20 3 128 +3
26FEB26 5.75 C 0.000 0.000 0.000 0.117 -0.013 21 0 181 0
26FEB26 6.00 C 0.000 0.000 0.000 0.056 -0.013 21 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.024 -0.008 21 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.009 -0.005 21 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.533 +0.003 63 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.417 -0.003 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.318 -0.032 30 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.225 -0.037 46 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.132 -0.035 48 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.007 -0.056 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.897 -0.052 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.807 -0.065 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.704 -0.067 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.628 -0.035 30 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.524 -0.034 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.427 -0.013 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.328 -0.029 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.219 -0.046 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.141 -0.026 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.043 -0.023 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.944 -0.020 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.851 -0.035 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.741 -0.010 16 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.658 -0.024 18 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.580 -0.022 19 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.413 -0.009 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.267 -0.014 21 0 195 0
30MAR26 5.75 C 0.000 0.000 0.000 0.168 -0.013 22 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.101 -0.006 22 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.055 -0.004 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.028 -0.003 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.014 -0.001 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.007 0.000 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 33 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 1.752 -0.019 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.662 -0.001 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.566 +0.008 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.442 -0.037 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.331 -0.059 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.247 -0.025 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.154 -0.025 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.073 -0.002 16 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.989 -0.026 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.908 -0.041 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.823 -0.059 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.748 -0.007 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.677 -0.009 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.517 -0.012 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.383 -0.004 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.276 -0.010 21 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.197 -0.010 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.140 -0.002 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.093 -0.001 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.061 0.000 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.038 -0.001 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.024 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 1.752 -0.019 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.662 -0.029 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.566 -0.017 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.446 -0.033 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.352 -0.038 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.279 -0.035 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.188 +0.006 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.089 -0.003 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.000 -0.015 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.923 -0.041 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.856 -0.026 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.776 -0.040 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.733 -0.005 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.570 +0.004 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.436 -0.012 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.333 -0.014 22 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.253 -0.005 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.185 -0.004 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.133 -0.004 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.095 -0.002 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.067 -0.002 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.047 -0.001 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.032 -0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 0.000 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 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 1.662 -0.029 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.566 -0.017 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.459 -0.028 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.359 -0.031 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.279 -0.035 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.190 -0.029 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.112 -0.007 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.036 -0.007 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.963 -0.011 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.894 -0.007 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.828 -0.007 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.766 -0.006 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.625 -0.005 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.504 -0.004 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.402 -0.008 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.320 -0.009 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.257 -0.007 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.204 -0.002 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.157 -0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.121 -0.001 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.092 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.069 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 -0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 0.000 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 -0.001 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 0.000 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
TOTAL CALL 142 12,266 +34
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 143 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 136 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 130 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 123 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 117 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 111 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 105 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 99 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 93 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 88 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 82 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 24 0 1,594 0
30DEC25 5.25 P 0.009 0.013 0.008 0.013 -0.002 22 10 574 -10
30DEC25 5.50 P 0.095 0.100 0.095 0.091 +0.003 23 61 637 +30
30DEC25 5.75 P 0.324 0.324 0.324 0.278 +0.021 26 30 459 +30
30DEC25 6.00 P 0.000 0.000 0.000 0.521 +0.014 37 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.760 +0.002 0 0 5 0
30DEC25 6.50 P 0.000 0.000 0.000 1.040 +0.040 73 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.277 +0.027 76 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.526 +0.026 86 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.784 +0.034 102 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.025 +0.025 103 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.260 +0.010 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.561 +0.061 149 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.760 -0.012 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.010 -0.007 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.279 +0.029 147 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.510 +0.010 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.760 +0.010 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 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 0.001 -0.001 22 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
29JAN26 4.80 P 0.007 0.008 0.007 0.005 0.000 22 2 53 +2
29JAN26 4.90 P 0.000 0.000 0.000 0.009 -0.001 21 0 112 0
29JAN26 5.00 P 0.020 0.022 0.018 0.016 -0.002 21 10 594 +10
29JAN26 5.25 P 0.076 0.076 0.076 0.060 -0.001 21 1 212 +1
29JAN26 5.50 P 0.163 0.179 0.163 0.160 +0.005 22 4 523 -1
29JAN26 5.75 P 0.000 0.000 0.000 0.323 +0.004 23 0 340 0
29JAN26 6.00 P 0.576 0.576 0.576 0.534 +0.007 25 1 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.783 +0.025 32 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 1.040 +0.013 40 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.289 +0.039 46 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.526 +0.026 48 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.784 +0.034 56 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.050 +0.050 67 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.296 +0.046 71 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.561 +0.061 81 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.760 -0.012 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.038 +0.021 82 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.279 +0.029 81 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.549 +0.049 94 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.768 +0.018 81 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 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.008 -0.003 21 0 22 0
26FEB26 4.80 P 0.018 0.018 0.018 0.014 -0.003 21 2 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.023 -0.004 21 0 51 0
26FEB26 5.00 P 0.039 0.039 0.039 0.034 -0.008 21 3 95 +3
26FEB26 5.25 P 0.096 0.096 0.096 0.094 -0.005 21 3 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.200 +0.001 21 0 342 0
26FEB26 5.75 P 0.000 0.000 0.000 0.356 +0.001 22 0 81 0
26FEB26 6.00 P 0.000 0.000 0.000 0.555 +0.004 23 0 57 0
26FEB26 6.25 P 0.000 0.000 0.000 0.783 +0.023 26 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.040 +0.013 33 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.289 +0.039 37 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.526 +0.026 39 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.798 +0.048 49 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.050 +0.050 53 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.296 -0.007 57 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.561 +0.061 64 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.789 +0.003 62 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.038 -0.009 65 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.279 +0.019 65 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.549 +0.049 75 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.768 +0.018 66 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 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 0.000 22 0 30 0
30MAR26 4.50 P 0.010 0.010 0.010 0.009 -0.001 22 20 117 +20
30MAR26 4.60 P 0.000 0.000 0.000 0.015 0.000 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.022 0.000 22 0 1,068 0
30MAR26 4.80 P 0.035 0.035 0.035 0.031 -0.001 21 2 383 -2
30MAR26 4.90 P 0.000 0.000 0.000 0.048 0.000 22 0 455 0
30MAR26 5.00 P 0.074 0.074 0.074 0.067 +0.004 22 40 280 +40
30MAR26 5.25 P 0.000 0.000 0.000 0.138 +0.001 22 0 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.248 +0.007 22 0 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.398 +0.006 23 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.586 +0.008 24 0 59 0
30MAR26 6.25 P 0.000 0.000 0.000 0.783 -0.013 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.040 +0.013 28 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.289 +0.039 32 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.526 +0.026 33 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.798 +0.048 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.050 +0.050 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.296 -0.007 48 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.561 +0.061 55 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.789 +0.003 53 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.038 -0.009 56 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.292 +0.032 60 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.549 +0.049 64 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.780 +0.030 62 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 0.009 +0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 0.000 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 +0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.026 +0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 +0.001 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.049 +0.002 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.064 +0.002 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.083 +0.003 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.106 +0.004 22 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.132 +0.004 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.218 +0.005 22 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.332 +0.007 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.478 +0.008 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.650 +0.009 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.847 +0.009 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.067 +0.010 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.304 +0.048 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.542 +0.042 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.798 +0.048 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.050 +0.050 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.296 -0.007 38 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.561 +0.061 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.789 +0.003 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.038 -0.009 44 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.292 +0.032 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.549 +0.049 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.780 +0.013 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.023 +0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.038 +0.001 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.050 +0.001 22 0 52 0
29SEP26 4.40 P 0.060 0.060 0.060 0.063 +0.001 22 11 14 +11
29SEP26 4.50 P 0.000 0.000 0.000 0.080 +0.001 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.100 +0.002 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 +0.001 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 +0.002 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.177 +0.002 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.211 +0.003 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.310 +0.004 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.447 +0.014 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.591 +0.015 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.771 +0.010 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.971 +0.018 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.177 +0.047 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.376 -0.011 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.618 +0.014 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.820 +0.023 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.070 +0.048 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.310 +0.007 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.561 +0.054 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.789 +0.003 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.038 -0.009 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.292 +0.032 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.549 +0.049 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.782 +0.015 37 0 0 0
30DEC26 3.90 P 0.033 0.033 0.032 0.032 -0.001 23 3 3 +3
30DEC26 4.00 P 0.000 0.000 0.000 0.043 +0.001 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.053 0.000 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.065 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.081 -0.002 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.098 +0.002 22 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.120 +0.004 22 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.142 +0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.169 +0.004 22 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.198 +0.002 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.237 +0.007 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.276 +0.009 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.388 +0.004 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.520 +0.009 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.667 +0.015 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.838 +0.021 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.023 +0.013 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.222 +0.016 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.433 +0.016 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.655 +0.027 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.878 +0.037 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.107 +0.047 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.333 +0.030 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.561 +0.034 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.795 +0.009 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.042 -0.005 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.294 +0.034 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.549 +0.049 34 0 0 0
TOTAL PUT 203 18,918 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.42
30DEC25 2.40 C 0.000 0.000 0.000 2.022 +0.041 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.922 +0.042 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.822 +0.039 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.723 +0.040 100 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.623 +0.039 91 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.549 +0.065 158 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.423 +0.042 72 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.323 +0.031 61 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.223 +0.038 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.145 +0.064 112 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.023 +0.030 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.923 +0.041 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.823 +0.042 0 0 0 -11
30DEC25 3.70 C 0.000 0.000 0.000 0.724 +0.043 40 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.624 +0.043 33 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.524 +0.040 27 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.424 +0.039 21 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.324 +0.038 15 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.225 +0.041 15 0 231 0
30DEC25 4.30 C 0.110 0.110 0.110 0.132 +0.029 15 77 323 +77
30DEC25 4.40 C 0.043 0.043 0.043 0.058 +0.016 14 1 3,170 -1
30DEC25 4.50 C 0.013 0.013 0.013 0.018 +0.005 15 17 3,061 +17
30DEC25 4.60 C 0.003 0.003 0.003 0.004 +0.001 15 39 9,390 -39
30DEC25 4.70 C 0.003 0.003 0.003 0.001 0.000 16 90 46,964 +90
30DEC25 4.80 C 0.002 0.002 0.002 0.001 0.000 21 300 16,100 +300
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 26 0 10,104 0
30DEC25 5.00 C 0.002 0.002 0.001 0.001 0.000 30 80 9,143 +30
30DEC25 5.25 C 0.006 0.006 0.002 0.001 0.000 41 120 67,721 -120
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 51 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 60 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 68 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 76 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 83 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 97 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.431 +0.046 41 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.350 +0.057 66 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.231 +0.039 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.145 +0.049 52 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.032 +0.039 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.932 +0.033 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.833 +0.039 22 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.733 +0.052 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.634 +0.046 18 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.535 +0.037 17 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.424 +0.023 0 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.333 +0.034 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.248 +0.027 14 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.174 +0.023 15 0 775 0
29JAN26 4.40 C 0.097 0.097 0.097 0.113 +0.019 15 200 3,212 0
29JAN26 4.50 C 0.060 0.061 0.057 0.068 +0.014 16 900 2,699 +600
29JAN26 4.60 C 0.033 0.033 0.033 0.037 +0.007 16 910 4,935 +837
29JAN26 4.70 C 0.021 0.021 0.021 0.020 +0.006 16 200 3,312 +200
29JAN26 4.80 C 0.015 0.015 0.014 0.009 +0.002 16 25 5,009 0
29JAN26 4.90 C 0.000 0.000 0.000 0.004 +0.001 16 0 5,611 0
29JAN26 5.00 C 0.000 0.000 0.000 0.002 +0.001 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 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 30 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 46 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 53 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.350 +0.055 46 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.239 +0.040 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.159 +0.051 44 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.062 +0.052 41 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.941 +0.040 17 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.833 +0.027 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.733 +0.009 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.634 +0.029 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.554 +0.056 20 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.440 +0.015 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.353 +0.026 13 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.274 +0.028 14 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.206 +0.017 15 0 155 0
26FEB26 4.40 C 0.139 0.139 0.139 0.147 +0.014 16 10 45 +10
26FEB26 4.50 C 0.000 0.000 0.000 0.102 +0.011 16 0 917 0
26FEB26 4.60 C 0.000 0.000 0.000 0.065 +0.007 16 0 1,715 0
26FEB26 4.70 C 0.048 0.048 0.048 0.043 +0.008 16 60 2,919 +60
26FEB26 4.80 C 0.000 0.000 0.000 0.025 +0.004 16 0 2,271 0
26FEB26 4.90 C 0.000 0.000 0.000 0.014 +0.002 16 0 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.008 +0.002 16 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.002 +0.001 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 35 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 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 1.549 +0.042 37 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.431 +0.019 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.350 +0.039 31 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.239 +0.027 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.159 +0.044 32 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.062 +0.048 30 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.941 +0.040 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.867 +0.047 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.743 +0.019 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.638 -0.001 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.554 +0.015 0 0 0 0
30MAR26 4.00 C 0.475 0.475 0.470 0.469 +0.015 15 150 152 +150
30MAR26 4.10 C 0.000 0.000 0.000 0.402 +0.036 18 0 2,000 0
30MAR26 4.20 C 0.300 0.300 0.300 0.309 +0.029 16 600 4,000 0
30MAR26 4.30 C 0.239 0.239 0.239 0.237 +0.009 15 12 4,417 -12
30MAR26 4.40 C 0.000 0.000 0.000 0.184 +0.022 16 0 4,343 0
30MAR26 4.50 C 0.000 0.000 0.000 0.133 +0.014 16 0 4,366 0
30MAR26 4.60 C 0.000 0.000 0.000 0.101 +0.011 17 0 15,546 0
30MAR26 4.70 C 0.073 0.073 0.073 0.070 +0.008 17 78 27,900 0
30MAR26 4.80 C 0.061 0.061 0.054 0.047 +0.006 16 660 12,975 +72
30MAR26 4.90 C 0.043 0.044 0.043 0.031 +0.004 16 140 7,046 +137
30MAR26 5.00 C 0.034 0.036 0.034 0.019 +0.002 16 95 53,475 -30
30MAR26 5.25 C 0.000 0.000 0.000 0.006 +0.001 17 0 5,412 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 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 24 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 29 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.474 +0.040 41 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.350 +0.021 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.266 +0.027 31 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.162 +0.013 26 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.073 +0.026 28 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.973 +0.027 25 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.883 +0.037 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.787 +0.040 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.690 +0.039 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.597 +0.037 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.509 +0.036 19 0 13,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.427 +0.034 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.352 +0.031 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.285 +0.027 17 0 2,292 0
29JUN26 4.40 C 0.260 0.260 0.260 0.227 +0.024 17 2 20,490 +2
29JUN26 4.50 C 0.000 0.000 0.000 0.178 +0.020 17 0 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.137 +0.017 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.104 +0.014 17 0 524 0
29JUN26 4.80 C 0.000 0.000 0.000 0.074 +0.008 16 0 671 0
29JUN26 4.90 C 0.000 0.000 0.000 0.058 +0.010 17 0 1,127 0
29JUN26 5.00 C 0.000 0.000 0.000 0.042 +0.007 17 0 3,153 0
29JUN26 5.25 C 0.051 0.052 0.051 0.018 +0.003 17 200 7,775 +200
29JUN26 5.50 C 0.000 0.000 0.000 0.007 +0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 1.474 +0.034 35 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.350 +0.020 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.266 +0.015 27 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.168 +0.019 26 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.073 +0.024 25 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.977 +0.026 23 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.886 +0.032 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.795 +0.034 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.711 +0.038 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.626 +0.036 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.546 +0.034 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.475 +0.034 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.402 +0.024 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.344 +0.022 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.298 +0.027 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.253 +0.025 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.212 +0.021 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.177 +0.020 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.148 +0.018 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.121 +0.014 19 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.095 +0.009 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.059 +0.008 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.035 +0.006 19 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.020 +0.004 19 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 +0.002 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 1.370 1.370 1.370 1.350 +0.006 0 3 3 +3
30DEC26 3.20 C 0.000 0.000 0.000 1.266 +0.015 24 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.178 +0.024 25 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.073 +0.024 22 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.977 +0.019 20 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.886 +0.024 20 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.796 +0.007 19 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.712 +0.011 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.638 +0.019 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.562 +0.016 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.499 +0.022 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.444 +0.022 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.392 +0.013 19 0 10 0
30DEC26 4.40 C 0.330 0.330 0.330 0.346 +0.015 19 5 6 +5
30DEC26 4.50 C 0.000 0.000 0.000 0.303 +0.013 19 0 200 0
30DEC26 4.60 C 0.248 0.248 0.248 0.265 +0.012 19 20 32 +20
30DEC26 4.70 C 0.000 0.000 0.000 0.231 +0.009 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 +0.007 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.173 +0.005 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.148 +0.005 19 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.106 +0.009 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.071 +0.008 20 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.046 +0.005 20 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.030 +0.004 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.019 +0.003 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 4,994 485,383 +2,597
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 134 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 126 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 118 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 110 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 102 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 95 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 88 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 81 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 75 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 68 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 62 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 11,178 0
30DEC25 4.20 P 0.000 0.000 0.000 0.002 -0.002 17 0 10,480 0
30DEC25 4.30 P 0.013 0.013 0.009 0.009 -0.010 15 178 14,541 +40
30DEC25 4.40 P 0.040 0.040 0.035 0.037 -0.021 15 117 11,885 -117
30DEC25 4.50 P 0.108 0.122 0.098 0.098 -0.035 16 441 6,501 -41
30DEC25 4.60 P 0.000 0.000 0.000 0.181 -0.039 14 0 6,266 0
30DEC25 4.70 P 0.000 0.000 0.000 0.288 -0.042 27 0 5,170 0
30DEC25 4.80 P 0.000 0.000 0.000 0.391 -0.029 36 0 4,389 0
30DEC25 4.90 P 0.000 0.000 0.000 0.494 -0.031 45 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.597 -0.028 54 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.849 -0.024 71 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.112 -0.019 95 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.370 -0.004 114 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.604 -0.016 114 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.866 -0.006 136 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.080 -0.044 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.352 -0.021 144 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.623 0.000 174 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.852 -0.021 163 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.145 +0.025 211 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 -0.001 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.003 -0.002 16 0 2,903 0
29JAN26 4.10 P 0.000 0.000 0.000 0.009 -0.003 16 0 4,221 0
29JAN26 4.20 P 0.000 0.000 0.000 0.021 -0.007 16 0 5,773 0
29JAN26 4.30 P 0.051 0.051 0.043 0.046 -0.008 16 720 6,070 +220
29JAN26 4.40 P 0.084 0.094 0.082 0.081 -0.020 16 1,140 3,194 +640
29JAN26 4.50 P 0.145 0.145 0.145 0.139 -0.022 17 35 1,729 0
29JAN26 4.60 P 0.000 0.000 0.000 0.212 -0.032 17 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.297 -0.037 19 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.393 -0.035 21 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.494 -0.031 25 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.597 -0.030 30 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.853 -0.020 41 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.112 -0.019 52 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.370 -0.006 62 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.604 -0.016 63 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.866 -0.006 74 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.101 -0.023 73 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.354 -0.019 80 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.623 0.000 94 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.863 -0.011 95 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.002 -0.001 17 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.005 -0.001 17 0 570 0
26FEB26 4.00 P 0.000 0.000 0.000 0.010 -0.004 16 0 1,365 0
26FEB26 4.10 P 0.000 0.000 0.000 0.021 -0.006 16 0 1,720 0
26FEB26 4.20 P 0.043 0.044 0.040 0.037 -0.013 16 730 1,446 +200
26FEB26 4.30 P 0.075 0.075 0.075 0.068 -0.011 16 20 2,980 0
26FEB26 4.40 P 0.111 0.111 0.107 0.107 -0.024 16 37 15,715 +10
26FEB26 4.50 P 0.000 0.000 0.000 0.161 -0.027 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.231 -0.031 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.310 -0.035 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.399 -0.036 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.495 -0.041 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.597 -0.030 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.855 -0.041 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.112 -0.019 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.370 -0.029 49 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.604 -0.058 50 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.885 0.000 64 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.142 +0.018 71 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.375 -0.011 71 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.645 +0.022 81 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.863 -0.011 76 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.008 0.008 0.008 0.001 -0.001 17 200 1,951 +200
30MAR26 3.70 P 0.000 0.000 0.000 0.003 -0.001 17 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.006 -0.002 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.011 -0.004 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.020 -0.007 16 0 58,648 0
30MAR26 4.10 P 0.047 0.047 0.047 0.034 -0.012 16 160 5,299 +160
30MAR26 4.20 P 0.000 0.000 0.000 0.059 -0.014 17 0 6,067 0
30MAR26 4.30 P 0.096 0.096 0.096 0.086 -0.023 16 200 6,011 +200
30MAR26 4.40 P 0.150 0.150 0.141 0.134 -0.023 17 20 9,941 0
30MAR26 4.50 P 0.202 0.206 0.202 0.187 -0.028 17 130 12,988 -95
30MAR26 4.60 P 0.000 0.000 0.000 0.252 -0.031 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.322 -0.037 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.410 -0.036 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.501 -0.039 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.598 -0.041 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.855 -0.041 29 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.112 -0.019 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.370 -0.029 42 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.606 -0.056 44 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.885 0.000 55 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.142 +0.018 60 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.375 -0.011 60 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.645 +0.017 69 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.863 -0.011 65 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.145 +0.025 76 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 0.000 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.008 -0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.014 -0.002 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.022 -0.004 17 0 1,223 0
29JUN26 3.80 P 0.000 0.000 0.000 0.037 -0.004 17 0 2,006 0
29JUN26 3.90 P 0.000 0.000 0.000 0.052 -0.006 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.075 -0.008 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.105 -0.011 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.142 -0.013 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.186 -0.016 16 0 1,568 0
29JUN26 4.40 P 0.198 0.198 0.198 0.237 -0.020 16 4 1,088 +4
29JUN26 4.50 P 0.000 0.000 0.000 0.295 -0.023 16 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.360 -0.026 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.432 -0.027 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.508 -0.029 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.589 -0.031 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.673 -0.033 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.896 -0.065 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.128 -0.038 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.370 -0.034 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.606 -0.056 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.885 -0.056 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.142 +0.018 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.375 -0.011 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.645 +0.017 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.876 +0.002 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.145 +0.001 36 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 0.000 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 0.000 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.012 -0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.019 -0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.028 -0.001 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 -0.004 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.057 -0.001 19 0 550 0
29SEP26 3.80 P 0.073 0.073 0.073 0.076 -0.002 19 200 3,375 +200
29SEP26 3.90 P 0.097 0.097 0.097 0.098 -0.005 18 300 2,339 +300
29SEP26 4.00 P 0.000 0.000 0.000 0.126 -0.008 18 0 2,076 0
29SEP26 4.10 P 0.000 0.000 0.000 0.161 -0.008 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.201 -0.011 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.246 -0.014 18 0 1,405 0
29SEP26 4.40 P 0.000 0.000 0.000 0.297 -0.015 18 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.354 -0.017 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.418 -0.018 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.490 -0.016 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.563 -0.031 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.641 -0.024 18 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.723 -0.021 18 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.935 -0.027 17 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.166 -0.017 16 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.396 -0.020 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.636 -0.026 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.892 -0.049 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.142 -0.002 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.375 -0.011 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.645 +0.010 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.879 -0.008 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.012 -0.001 20 0 8 0
30DEC26 3.20 P 0.000 0.000 0.000 0.018 -0.001 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.026 -0.002 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.036 -0.003 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.049 -0.004 20 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.063 -0.008 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.087 -0.006 20 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.105 -0.011 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.135 -0.012 19 0 250 0
30DEC26 4.00 P 0.000 0.000 0.000 0.171 -0.005 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.210 -0.003 20 0 230 0
30DEC26 4.20 P 0.000 0.000 0.000 0.243 -0.013 19 0 50 0
30DEC26 4.30 P 0.300 0.300 0.300 0.306 -0.006 20 1 213 +1
30DEC26 4.40 P 0.000 0.000 0.000 0.355 -0.013 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.414 -0.014 20 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.482 -0.015 20 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.551 -0.022 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.623 -0.025 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.700 -0.025 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.780 -0.026 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.994 -0.022 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.224 -0.011 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.449 +0.006 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.677 -0.021 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.916 -0.025 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.151 -0.013 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.384 -0.022 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.645 +0.010 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.879 -0.008 0 0 0 0
TOTAL PUT 4,633 402,374 +1,922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.49
30DEC25 4.10 C 0.000 0.000 0.000 3.466 +0.042 237 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.342 +0.018 209 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.259 +0.035 216 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.124 -0.001 177 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.084 +0.059 218 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.908 -0.017 143 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.847 +0.022 178 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.743 +0.018 168 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.595 -0.037 81 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.509 -0.016 122 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.261 -0.014 112 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.014 -0.012 102 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.769 -0.007 94 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.516 -0.010 79 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.261 -0.016 63 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.017 -0.010 55 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.746 -0.045 0 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.512 -0.016 29 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.263 -0.031 17 0 585 0
30DEC25 7.50 C 0.113 0.113 0.081 0.076 -0.025 14 256 1,718 +166
30DEC25 7.75 C 0.023 0.023 0.018 0.009 -0.007 14 285 3,272 +245
30DEC25 8.00 C 0.006 0.006 0.005 0.001 -0.001 16 130 2,473 0
30DEC25 8.25 C 0.003 0.003 0.003 0.001 0.000 23 50 8,235 -50
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 7,556 0
30DEC25 8.75 C 0.001 0.001 0.001 0.001 0.000 35 100 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 56 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 61 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 79 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 87 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.890 +0.011 103 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.743 +0.006 82 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.645 +0.007 79 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.547 +0.022 77 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.274 -0.001 57 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.070 +0.012 69 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.813 +0.016 59 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.557 +0.031 49 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.262 -0.031 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.017 -0.016 21 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.791 -0.031 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.550 -0.003 19 0 0 0
29JAN26 7.25 C 0.348 0.348 0.348 0.340 -0.008 17 5 243 0
29JAN26 7.50 C 0.000 0.000 0.000 0.181 -0.010 17 1 714 +1
29JAN26 7.75 C 0.108 0.108 0.090 0.081 -0.009 17 282 1,433 +95
29JAN26 8.00 C 0.052 0.055 0.041 0.030 -0.004 16 401 10,041 +48
29JAN26 8.25 C 0.025 0.030 0.024 0.009 -0.002 16 117 6,809 +40
29JAN26 8.50 C 0.000 0.000 0.000 0.003 0.000 17 0 2,731 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 18 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 9,201 0
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 26 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.743 -0.033 59 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.645 -0.033 57 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.547 +0.011 55 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.317 +0.015 55 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.070 -0.010 50 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.813 -0.012 42 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.557 -0.021 35 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.278 -0.053 16 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.032 -0.032 16 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.791 -0.035 15 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.590 -0.009 18 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.393 -0.013 17 0 208 0
26FEB26 7.50 C 0.259 0.259 0.259 0.239 -0.017 17 100 1,131 +100
26FEB26 7.75 C 0.158 0.164 0.150 0.131 -0.021 16 359 1,784 +347
26FEB26 8.00 C 0.101 0.101 0.089 0.065 -0.014 16 273 4,040 +177
26FEB26 8.25 C 0.052 0.052 0.052 0.029 -0.008 16 10 3,452 -10
26FEB26 8.50 C 0.030 0.030 0.030 0.012 -0.004 16 120 2,058 +120
26FEB26 8.75 C 0.000 0.000 0.000 0.004 -0.003 16 0 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,415 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.612 -0.053 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.525 -0.030 34 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.466 +0.027 69 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.342 +0.002 56 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.259 -0.016 62 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.144 -0.015 52 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.084 +0.026 64 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.908 -0.046 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.890 +0.004 61 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.749 -0.027 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.712 +0.034 61 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.610 +0.051 58 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.317 +0.008 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.076 -0.004 39 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.813 -0.022 31 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.557 -0.021 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.313 -0.018 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.079 -0.006 21 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.829 -0.027 16 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.611 -0.044 15 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.461 -0.011 18 0 3,386 0
30MAR26 7.50 C 0.000 0.000 0.000 0.311 -0.017 18 0 6,583 0
30MAR26 7.75 C 0.000 0.000 0.000 0.198 -0.023 17 0 8,789 0
30MAR26 8.00 C 0.000 0.000 0.000 0.119 -0.020 17 0 11,881 0
30MAR26 8.25 C 0.000 0.000 0.000 0.067 -0.015 17 0 9,468 0
30MAR26 8.50 C 0.062 0.062 0.062 0.036 -0.009 17 120 15,530 0
30MAR26 8.75 C 0.045 0.045 0.045 0.018 -0.006 17 2 2,205 +2
30MAR26 9.00 C 0.000 0.000 0.000 0.009 -0.003 17 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.004 -0.002 17 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 28 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 33 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.925 -0.110 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.890 -0.048 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.792 -0.034 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.712 -0.011 48 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.610 -0.035 46 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.317 -0.026 32 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.076 -0.069 30 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.813 -0.078 22 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.564 -0.019 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.361 -0.011 24 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.122 -0.027 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.899 -0.023 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.699 -0.017 19 0 649 0
29JUN26 7.25 C 0.623 0.623 0.623 0.523 -0.015 18 30 1,331 0
29JUN26 7.50 C 0.477 0.477 0.477 0.381 -0.007 18 30 2,334 +30
29JUN26 7.75 C 0.000 0.000 0.000 0.268 -0.004 18 0 881 0
29JUN26 8.00 C 0.000 0.000 0.000 0.182 -0.002 17 0 13,165 0
29JUN26 8.25 C 0.200 0.200 0.200 0.120 0.000 17 3 2,140 +3
29JUN26 8.50 C 0.000 0.000 0.000 0.077 +0.001 17 0 1,879 0
29JUN26 8.75 C 0.000 0.000 0.000 0.048 +0.001 17 0 1,827 0
29JUN26 9.00 C 0.000 0.000 0.000 0.030 +0.001 17 0 496 0
29JUN26 9.25 C 0.000 0.000 0.000 0.018 +0.001 17 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.011 +0.001 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 0.000 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 +0.001 18 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 2.928 -0.010 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.792 -0.066 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.712 -0.011 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.610 -0.035 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.317 -0.059 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.076 -0.070 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.813 -0.078 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.621 -0.011 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.361 -0.053 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.167 -0.026 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.931 -0.059 19 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.750 -0.058 18 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.634 -0.017 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.503 -0.014 20 0 863 0
29SEP26 7.75 C 0.433 0.433 0.433 0.395 -0.011 19 16 1,504 -16
29SEP26 8.00 C 0.343 0.343 0.343 0.306 -0.009 19 11 543 -11
29SEP26 8.25 C 0.000 0.000 0.000 0.235 -0.006 19 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.178 -0.005 19 0 5,151 0
29SEP26 8.75 C 0.000 0.000 0.000 0.133 -0.004 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.098 -0.002 19 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.071 -0.002 19 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.052 -0.002 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.038 -0.001 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.027 0.000 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.013 -0.001 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 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 2.793 -0.065 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.712 -0.020 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.610 -0.035 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.358 -0.043 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.114 -0.032 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.876 -0.027 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.645 -0.025 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.423 -0.025 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.179 -0.065 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.990 -0.068 18 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.873 -0.020 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.723 +0.003 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.610 +0.011 20 0 83 0
30DEC26 7.75 C 0.493 0.493 0.493 0.499 +0.003 20 16 41 +16
30DEC26 8.00 C 0.420 0.420 0.402 0.411 +0.002 20 171 322 +171
30DEC26 8.25 C 0.000 0.000 0.000 0.334 0.000 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.271 +0.002 20 0 309 0
30DEC26 8.75 C 0.000 0.000 0.000 0.218 +0.004 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.172 +0.003 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.135 +0.004 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.107 +0.004 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.082 +0.003 20 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.064 +0.003 20 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.037 +0.002 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.022 +0.002 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 20 0 20 0
TOTAL CALL 2,888 209,651 +1,474
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 126 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 121 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 116 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 99 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 95 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 90 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 87 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 68 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 34 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 0.003 0.003 0.001 0.000 17 30 18,696 -30
30DEC25 7.25 P 0.010 0.010 0.010 0.008 -0.001 14 50 8,066 -50
30DEC25 7.50 P 0.048 0.068 0.048 0.075 +0.007 14 797 12,011 -4
30DEC25 7.75 P 0.207 0.210 0.202 0.264 +0.016 14 45 26,829 +5
30DEC25 8.00 P 0.000 0.000 0.000 0.510 +0.016 0 0 4,622 -50
30DEC25 8.25 P 0.000 0.000 0.000 0.760 +0.025 0 0 1,503 0
30DEC25 8.50 P 0.000 0.000 0.000 1.010 +0.001 0 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.260 +0.007 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.510 +0.021 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.764 -0.018 61 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.010 +0.007 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.260 -0.022 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.510 +0.004 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 3.010 +0.007 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.567 +0.033 145 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 4.010 +0.030 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.510 -0.042 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 5.010 -0.042 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.547 +0.017 178 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 0.000 17 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.005 +0.001 17 0 1,774 0
29JAN26 7.00 P 0.020 0.020 0.020 0.019 +0.002 16 5 2,743 +5
29JAN26 7.25 P 0.060 0.060 0.054 0.063 +0.004 16 90 17,342 +90
29JAN26 7.50 P 0.132 0.152 0.132 0.156 +0.010 16 302 5,837 +302
29JAN26 7.75 P 0.278 0.294 0.277 0.306 +0.003 15 214 4,696 +200
29JAN26 8.00 P 0.000 0.000 0.000 0.513 +0.004 14 0 4,827 0
29JAN26 8.25 P 0.000 0.000 0.000 0.760 +0.010 0 0 1,043 0
29JAN26 8.50 P 0.000 0.000 0.000 1.010 +0.001 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.298 +0.045 38 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.555 +0.031 44 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.794 +0.012 46 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.010 +0.007 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.260 -0.022 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.510 +0.004 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 3.010 +0.007 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.567 +0.033 79 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.055 +0.075 82 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.510 -0.042 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.010 -0.042 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.547 +0.017 97 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 0.000 0.000 0.000 0.001 0.000 23 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 17 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.004 -0.001 16 0 1,060 0
26FEB26 6.75 P 0.000 0.000 0.000 0.014 -0.001 16 0 350 0
26FEB26 7.00 P 0.039 0.042 0.039 0.041 -0.003 16 290 2,058 +290
26FEB26 7.25 P 0.000 0.000 0.000 0.097 -0.003 16 0 1,600 0
26FEB26 7.50 P 0.190 0.202 0.187 0.195 -0.003 16 343 1,956 +184
26FEB26 7.75 P 0.000 0.000 0.000 0.341 -0.006 15 0 2,484 0
26FEB26 8.00 P 0.532 0.532 0.532 0.530 -0.007 15 3 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.761 +0.001 15 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 1.016 +0.007 20 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.298 +0.045 30 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.555 +0.031 35 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.794 +0.012 37 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.010 +0.007 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.260 -0.036 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.562 +0.056 50 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.010 +0.007 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.567 +0.021 63 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.055 +0.074 66 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.510 -0.042 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.010 -0.042 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.547 +0.017 78 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 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 22 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 19 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 0.000 18 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.005 -0.001 17 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.014 -0.002 17 0 34,840 0
30MAR26 6.75 P 0.039 0.039 0.035 0.036 -0.002 17 290 3,730 +188
30MAR26 7.00 P 0.077 0.079 0.077 0.079 +0.002 17 70 49,694 0
30MAR26 7.25 P 0.143 0.143 0.141 0.148 +0.003 17 40 7,337 +20
30MAR26 7.50 P 0.241 0.241 0.241 0.246 -0.007 17 10 4,551 0
30MAR26 7.75 P 0.388 0.388 0.388 0.391 -0.007 17 3 8,013 +3
30MAR26 8.00 P 0.000 0.000 0.000 0.571 +0.003 17 0 9,951 0
30MAR26 8.25 P 0.000 0.000 0.000 0.785 +0.020 18 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 1.042 +0.033 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.298 +0.045 26 0 110 0
30MAR26 9.00 P 0.000 0.000 0.000 1.555 +0.031 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.794 +0.012 32 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.035 -0.004 33 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.303 +0.007 39 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.562 +0.056 43 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.066 +0.027 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.567 +0.021 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.055 +0.063 56 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.510 -0.042 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.010 -0.042 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.551 +0.013 68 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 17 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 0.000 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 +0.002 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.018 +0.003 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.037 +0.004 17 0 16,615 0
29JUN26 6.50 P 0.057 0.057 0.057 0.071 +0.009 17 30 2,779 0
29JUN26 6.75 P 0.096 0.096 0.096 0.123 +0.013 17 50 1,677 +50
29JUN26 7.00 P 0.000 0.000 0.000 0.199 +0.018 17 0 6,753 0
29JUN26 7.25 P 0.000 0.000 0.000 0.299 +0.021 17 0 23,365 0
29JUN26 7.50 P 0.350 0.350 0.350 0.426 +0.025 16 17 4,076 -17
29JUN26 7.75 P 0.473 0.473 0.473 0.578 +0.027 16 16 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.752 +0.029 16 0 1,247 0
29JUN26 8.25 P 0.000 0.000 0.000 0.944 +0.030 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.151 +0.031 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.369 +0.030 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.595 -0.018 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.883 +0.087 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.125 +0.031 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.309 -0.029 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.615 +0.089 17 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.066 -0.011 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.567 +0.021 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.056 -0.009 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.590 +0.038 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.056 +0.002 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.557 +0.009 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 19 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 0.000 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 +0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.017 +0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.031 +0.001 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.055 +0.004 19 0 1,204 0
29SEP26 6.25 P 0.000 0.000 0.000 0.091 +0.005 19 0 1,052 0
29SEP26 6.50 P 0.115 0.115 0.115 0.142 +0.008 19 2 983 +2
29SEP26 6.75 P 0.000 0.000 0.000 0.209 +0.010 19 0 907 0
29SEP26 7.00 P 0.265 0.265 0.265 0.295 +0.012 19 20 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.401 +0.015 19 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.528 +0.018 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.674 +0.020 18 0 1,538 0
29SEP26 8.00 P 0.807 0.807 0.807 0.838 +0.022 18 7 71 0
29SEP26 8.25 P 0.000 0.000 0.000 1.042 +0.002 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.227 +0.040 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.463 +0.067 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.675 +0.062 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.883 +0.060 15 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.125 +0.031 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.378 +0.040 18 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.615 +0.026 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.087 +0.010 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.567 -0.005 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.056 -0.009 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.590 +0.031 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.083 +0.029 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.578 +0.030 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 +0.003 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.037 +0.006 20 0 120 0
30DEC26 5.75 P 0.000 0.000 0.000 0.057 +0.004 19 0 80 0
30DEC26 6.00 P 0.081 0.081 0.081 0.091 +0.011 19 8 312 +8
30DEC26 6.25 P 0.120 0.120 0.120 0.136 +0.014 19 40 883 +40
30DEC26 6.50 P 0.000 0.000 0.000 0.195 +0.017 19 0 643 0
30DEC26 6.75 P 0.255 0.255 0.255 0.269 +0.011 19 12 417 +4
30DEC26 7.00 P 0.341 0.341 0.341 0.360 +0.019 19 10 313 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.469 +0.015 19 0 389 0
30DEC26 7.50 P 0.580 0.600 0.580 0.595 +0.012 19 22 596 +22
30DEC26 7.75 P 0.000 0.000 0.000 0.746 +0.015 19 0 8 0
30DEC26 8.00 P 0.911 0.911 0.888 0.897 +0.020 19 37 192 +37
30DEC26 8.25 P 0.000 0.000 0.000 1.099 +0.025 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.331 +0.077 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.486 -0.022 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.699 -0.008 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.962 +0.110 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.125 -0.032 15 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.402 +0.064 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.615 +0.026 16 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.087 +0.010 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.567 -0.005 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.094 +0.029 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.590 +0.031 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.083 +0.029 23 0 0 0
TOTAL PUT 2,853 401,378 +1,309
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 2.823 +0.001 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.723 -0.008 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.623 -0.003 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.523 -0.007 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.424 -0.064 100 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.324 -0.007 93 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.224 -0.004 86 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.124 -0.003 79 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.024 -0.005 70 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.924 -0.004 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.824 -0.005 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.724 -0.006 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.624 -0.007 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.524 0.000 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.424 -0.008 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.325 +0.002 50 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.225 +0.001 45 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.120 0.000 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.875 0.000 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.625 -0.002 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.376 +0.002 15 0 137 0
30DEC25 6.00 C 0.137 0.137 0.135 0.146 -0.002 15 36 837 -6
30DEC25 6.25 C 0.021 0.024 0.017 0.025 -0.003 16 126 19,453 +14
30DEC25 6.50 C 0.006 0.006 0.005 0.002 0.000 17 141 13,013 -1
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 8,028 0
30DEC25 7.25 C 0.001 0.001 0.001 0.001 0.000 39 25 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 75 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.134 -0.002 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.027 -0.013 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.927 -0.013 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.835 -0.031 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.736 -0.015 34 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.636 -0.006 23 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.536 -0.002 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.471 +0.028 55 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.337 -0.003 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.237 -0.006 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.138 -0.008 21 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.889 -0.010 17 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.643 -0.004 17 0 0 0
29JAN26 5.75 C 0.406 0.406 0.406 0.398 -0.016 13 30 480 +30
29JAN26 6.00 C 0.213 0.220 0.200 0.212 -0.012 15 342 1,203 +66
29JAN26 6.25 C 0.108 0.117 0.092 0.092 -0.015 16 253 5,071 +150
29JAN26 6.50 C 0.038 0.038 0.038 0.030 -0.010 16 100 15,327 0
29JAN26 6.75 C 0.000 0.000 0.000 0.008 -0.004 17 0 11,919 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 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 30 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.945 -0.004 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.874 +0.008 52 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.746 -0.010 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.636 -0.021 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.547 -0.005 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.471 +0.016 39 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.337 -0.016 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.237 -0.042 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.150 -0.019 15 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.889 -0.024 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.646 -0.030 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.435 -0.017 15 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.262 -0.011 16 0 4,932 0
26FEB26 6.25 C 0.144 0.146 0.144 0.138 -0.015 16 266 1,301 +266
26FEB26 6.50 C 0.000 0.000 0.000 0.067 -0.007 17 0 1,069 0
26FEB26 6.75 C 0.040 0.040 0.040 0.027 -0.004 17 322 1,808 +297
26FEB26 7.00 C 0.000 0.000 0.000 0.009 -0.003 17 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 -0.001 17 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 18 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 23 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 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.823 -0.029 0 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.723 -0.030 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.651 +0.002 36 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.523 -0.014 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.452 -0.036 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.353 -0.047 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.224 -0.030 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.155 -0.004 24 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.056 -0.014 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.945 -0.018 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.874 -0.040 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.746 -0.037 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.636 -0.024 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.547 -0.022 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.471 +0.001 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.339 -0.035 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.243 -0.036 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.150 -0.019 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.900 -0.019 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.681 0.000 14 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.483 -0.013 16 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.320 -0.007 17 0 9,354 0
30MAR26 6.25 C 0.218 0.218 0.189 0.196 -0.013 17 72 6,809 +28
30MAR26 6.50 C 0.000 0.000 0.000 0.114 -0.008 18 0 8,415 0
30MAR26 6.75 C 0.000 0.000 0.000 0.062 -0.003 18 0 10,859 0
30MAR26 7.00 C 0.045 0.045 0.045 0.030 -0.002 18 12 1,610 +12
30MAR26 7.25 C 0.000 0.000 0.000 0.014 -0.001 18 0 2,507 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.001 18 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 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 2.207 +0.018 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.123 +0.033 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.023 +0.031 35 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.877 -0.037 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.774 -0.023 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.698 -0.002 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.573 -0.030 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.471 -0.036 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.386 -0.026 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.287 -0.030 0 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.257 +0.033 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.968 -0.028 14 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.768 -0.012 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.590 -0.003 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.438 -0.002 18 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.314 -0.004 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.220 -0.010 18 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.152 -0.002 19 0 20,273 0
29JUN26 7.00 C 0.114 0.114 0.112 0.101 +0.001 19 60 1,014 +45
29JUN26 7.25 C 0.000 0.000 0.000 0.063 0.000 19 0 601 0
29JUN26 7.50 C 0.061 0.061 0.061 0.039 +0.001 19 60 412 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 0.000 19 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 0.000 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.207 -0.011 33 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.123 +0.024 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.026 +0.023 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.916 +0.002 29 0 0 0
29SEP26 4.40 C 1.792 1.792 1.792 1.774 -0.035 0 3 3 +3
29SEP26 4.50 C 0.000 0.000 0.000 1.698 -0.014 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.585 -0.031 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.502 -0.018 16 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.395 -0.030 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.302 -0.030 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.257 +0.017 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 0.977 -0.043 15 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.783 -0.033 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.616 -0.012 18 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.473 -0.014 18 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.362 -0.004 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.250 -0.015 18 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.189 +0.001 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.131 +0.001 19 0 646 0
29SEP26 7.25 C 0.000 0.000 0.000 0.089 0.000 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 0.000 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.040 +0.001 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 0.000 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 0.000 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 0.000 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.026 +0.023 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.916 +0.002 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.792 -0.017 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.698 -0.014 17 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.604 -0.012 18 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.509 -0.011 18 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.419 -0.009 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.302 -0.038 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.257 +0.017 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.012 -0.035 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.834 -0.005 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.677 +0.006 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.541 +0.002 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.428 -0.001 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.334 -0.002 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.261 -0.004 19 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.207 +0.006 20 0 71 0
30DEC26 7.25 C 0.000 0.000 0.000 0.158 +0.008 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.119 +0.007 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.089 +0.006 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 +0.004 20 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 +0.003 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 +0.004 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.025 +0.003 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 +0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
TOTAL CALL 1,848 244,260 +904
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 131 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 125 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 119 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 114 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 108 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 103 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 98 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 93 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 78 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 7,649 0
30DEC25 5.75 P 0.004 0.004 0.002 0.001 -0.001 17 150 19,211 -50
30DEC25 6.00 P 0.018 0.025 0.016 0.024 -0.002 16 203 8,870 -8
30DEC25 6.25 P 0.156 0.166 0.156 0.156 +0.001 18 11 16,706 -1
30DEC25 6.50 P 0.389 0.389 0.389 0.391 +0.004 27 2 2,464 -3,005
30DEC25 6.75 P 0.000 0.000 0.000 0.649 +0.018 43 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.892 +0.008 50 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.141 +0.010 59 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.387 +0.001 65 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.667 -0.012 97 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.887 +0.005 81 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.140 +0.010 92 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.417 +0.037 123 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.640 +0.010 107 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.890 +0.010 114 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.192 +0.062 162 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.386 +0.006 120 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 46 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 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 36 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 29 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 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 0.004 -0.002 17 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.021 -0.005 17 0 7,546 0
29JAN26 6.00 P 0.088 0.089 0.070 0.081 -0.007 17 528 2,281 +356
29JAN26 6.25 P 0.210 0.210 0.210 0.209 -0.005 17 511 1,461 +500
29JAN26 6.50 P 0.000 0.000 0.000 0.406 -0.003 19 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.649 +0.012 24 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.906 +0.022 33 0 30 0
29JAN26 7.25 P 0.000 0.000 0.000 1.164 +0.032 41 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.421 +0.035 48 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.667 -0.012 53 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.908 +0.026 55 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.160 +0.030 60 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.417 +0.037 67 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.640 +0.009 60 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.917 +0.037 76 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.192 +0.062 88 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.391 +0.011 72 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 28 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 21 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 0.003 -0.001 17 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.013 -0.003 17 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.046 -0.002 17 0 963 0
26FEB26 6.00 P 0.126 0.126 0.126 0.120 0.000 17 34 1,408 +34
26FEB26 6.25 P 0.255 0.255 0.255 0.247 +0.001 17 30 2,934 +30
26FEB26 6.50 P 0.000 0.000 0.000 0.429 -0.006 18 0 1,414 0
26FEB26 6.75 P 0.000 0.000 0.000 0.654 -0.003 21 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.906 0.000 26 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.164 +0.032 33 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.421 +0.035 39 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.667 -0.012 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.908 +0.026 44 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.160 +0.030 49 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.417 +0.036 54 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.660 +0.029 56 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.917 +0.037 61 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.192 +0.062 70 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.391 +0.011 59 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 40 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 33 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 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.003 -0.001 18 0 3,910 0
30MAR26 5.25 P 0.019 0.019 0.019 0.011 -0.001 18 60 2,474 0
30MAR26 5.50 P 0.000 0.000 0.000 0.034 -0.002 18 0 34,729 0
30MAR26 5.75 P 0.000 0.000 0.000 0.081 +0.002 18 0 12,673 0
30MAR26 6.00 P 0.168 0.168 0.168 0.164 +0.005 18 200 6,706 +200
30MAR26 6.25 P 0.000 0.000 0.000 0.293 +0.007 19 0 2,993 0
30MAR26 6.50 P 0.000 0.000 0.000 0.464 +0.004 19 0 9,032 0
30MAR26 6.75 P 0.000 0.000 0.000 0.672 -0.002 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.909 +0.003 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.164 +0.032 28 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.421 +0.035 33 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.667 -0.012 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.908 +0.026 38 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.160 +0.030 42 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.417 +0.036 46 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.660 +0.029 48 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.921 +0.041 53 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.192 +0.062 59 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.420 +0.040 58 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.009 0.000 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.013 0.000 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.019 0.000 19 0 1,600 0
29JUN26 5.25 P 0.053 0.053 0.053 0.043 +0.001 19 30 1,546 +30
29JUN26 5.50 P 0.087 0.087 0.087 0.085 +0.002 19 30 3,200 0
29JUN26 5.75 P 0.000 0.000 0.000 0.151 +0.007 19 0 23,865 0
29JUN26 6.00 P 0.238 0.238 0.238 0.247 +0.009 19 20 2,109 +20
29JUN26 6.25 P 0.000 0.000 0.000 0.374 +0.008 19 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.532 +0.006 19 0 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.721 +0.002 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.934 +0.008 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.167 +0.022 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.421 +0.035 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.667 -0.012 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.908 +0.026 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.160 +0.030 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.417 +0.006 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.660 +0.029 38 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.921 +0.041 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.192 +0.062 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.420 +0.032 46 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 0.000 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 +0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 0.000 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 0.000 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.025 0.000 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.034 0.000 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.045 0.000 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.058 +0.001 19 0 486 0
29SEP26 5.25 P 0.000 0.000 0.000 0.098 0.000 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.161 0.000 18 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.247 +0.001 18 0 656 0
29SEP26 6.00 P 0.000 0.000 0.000 0.363 +0.006 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.502 +0.010 18 0 1,257 0
29SEP26 6.50 P 0.000 0.000 0.000 0.683 +0.013 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.876 +0.033 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.080 +0.016 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.280 +0.023 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.524 +0.038 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.699 -0.010 16 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.948 +0.005 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.205 +0.033 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.443 +0.021 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.660 +0.010 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.921 +0.007 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.192 +0.051 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.420 +0.030 27 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 +0.002 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.024 +0.002 20 0 0 0
30DEC26 4.50 P 0.038 0.038 0.038 0.032 +0.003 20 30 100 +30
30DEC26 4.60 P 0.000 0.000 0.000 0.041 +0.003 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.052 +0.004 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.065 +0.004 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.081 +0.005 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.098 +0.005 20 0 95 0
30DEC26 5.25 P 0.150 0.150 0.150 0.149 +0.007 20 10 326 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.233 +0.019 20 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.312 +0.003 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.450 +0.022 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.588 +0.019 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.755 +0.025 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.934 +0.009 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.130 +0.008 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.339 +0.017 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.524 -0.009 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.733 -0.036 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.957 -0.017 19 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.206 -0.014 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.443 -0.007 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.660 -0.046 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.921 -0.002 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.192 +0.030 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.420 +0.021 25 0 0 0
TOTAL PUT 1,849 278,031 -1,854
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.30
30DEC25 3.50 C 0.000 0.000 0.000 1.803 +0.080 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.703 +0.071 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.604 +0.079 74 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.504 +0.079 68 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.404 +0.079 61 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.304 +0.078 54 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.204 +0.078 47 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.104 +0.078 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.023 +0.097 80 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.904 +0.079 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.804 +0.078 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.704 +0.077 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.604 +0.077 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.505 +0.080 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.405 +0.073 18 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.307 +0.066 18 0 103 0
30DEC25 5.25 C 0.070 0.070 0.070 0.098 +0.036 18 2 449 0
30DEC25 5.50 C 0.000 0.000 0.000 0.013 +0.007 19 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 61 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 75 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.205 +0.077 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.105 +0.075 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.023 +0.097 55 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.905 +0.080 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.814 +0.088 41 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.706 +0.076 25 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.615 +0.088 33 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.506 +0.080 18 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.408 +0.075 19 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.313 +0.069 18 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.119 +0.033 18 0 162 0
29JAN26 5.50 C 0.000 0.000 0.000 0.034 +0.013 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.008 +0.004 19 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.210 +0.082 45 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.118 +0.088 47 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.023 +0.097 45 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.905 +0.080 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.818 +0.092 36 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.706 +0.076 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.615 +0.087 28 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.508 +0.075 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.412 +0.070 19 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.324 +0.059 19 0 0 0
26FEB26 5.25 C 0.145 0.145 0.145 0.153 +0.027 19 30 170 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.067 +0.014 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.028 +0.009 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.010 +0.003 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.704 +0.072 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.604 +0.079 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.504 +0.079 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.416 +0.091 49 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.305 +0.079 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.217 +0.089 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.118 +0.088 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.023 +0.070 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.905 +0.080 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.818 +0.089 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.706 +0.076 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.615 +0.079 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.513 +0.064 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.435 +0.065 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.337 +0.035 18 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.197 +0.025 19 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.112 +0.020 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.058 +0.013 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.027 +0.007 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.012 +0.003 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.305 +0.079 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.217 +0.089 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.118 +0.088 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.023 +0.070 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.909 +0.068 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.818 +0.061 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.726 +0.044 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.633 +0.027 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.567 +0.030 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.499 +0.026 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.441 +0.027 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.314 +0.026 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.215 +0.021 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.145 +0.017 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.098 +0.017 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.061 +0.011 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.037 +0.007 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.022 +0.005 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 +0.003 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.217 +0.078 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.124 +0.080 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.042 +0.087 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.933 +0.065 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.861 +0.065 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.791 +0.061 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.725 +0.060 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.662 +0.056 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.603 +0.055 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.547 +0.051 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.424 +0.045 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.323 +0.039 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.241 +0.031 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.177 +0.025 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.128 +0.019 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.092 +0.015 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.065 +0.009 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.048 +0.009 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.033 +0.007 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.022 +0.005 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.261 +0.071 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.182 +0.072 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.103 +0.068 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.029 +0.068 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.956 +0.064 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.889 +0.064 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.821 +0.059 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.760 +0.059 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.700 +0.056 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.645 +0.054 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.519 +0.048 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.412 +0.041 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.324 +0.035 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.251 +0.029 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.192 +0.023 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.146 +0.018 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.111 +0.016 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.084 +0.014 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.062 +0.010 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.045 +0.007 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.034 +0.007 23 0 0 0
TOTAL CALL 32 5,047 +30
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 92 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 -0.002 21 0 55 0
30DEC25 5.00 P 0.011 0.011 0.011 0.003 -0.006 19 10 191 +10
30DEC25 5.25 P 0.060 0.060 0.058 0.048 -0.038 19 11 368 +5
30DEC25 5.50 P 0.000 0.000 0.000 0.215 -0.072 22 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.464 -0.067 37 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.700 -0.080 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.979 -0.052 72 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.232 -0.048 86 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.482 -0.048 98 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.732 -0.049 109 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.982 -0.050 119 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.232 -0.048 128 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.482 -0.048 138 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.732 -0.048 147 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.004 -0.003 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.009 -0.006 19 0 250 0
29JAN26 4.80 P 0.032 0.032 0.032 0.018 -0.012 18 3 21 0
29JAN26 4.90 P 0.000 0.000 0.000 0.035 -0.019 19 0 71 0
29JAN26 5.00 P 0.079 0.079 0.079 0.061 -0.027 19 1 251 +1
29JAN26 5.25 P 0.000 0.000 0.000 0.177 -0.043 19 0 551 0
29JAN26 5.50 P 0.374 0.374 0.374 0.367 -0.055 21 6 51 0
29JAN26 5.75 P 0.000 0.000 0.000 0.604 -0.080 26 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.808 -0.126 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.103 -0.036 39 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.307 -0.126 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.602 -0.041 51 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.846 -0.046 53 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.053 -0.090 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.344 -0.003 61 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.600 -0.088 69 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.804 -0.086 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.005 -0.003 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.016 -0.008 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.027 -0.013 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.044 -0.018 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.067 -0.020 20 0 30 0
26FEB26 5.00 P 0.110 0.110 0.106 0.099 -0.024 20 4 72 -4
26FEB26 5.25 P 0.000 0.000 0.000 0.218 -0.036 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.395 -0.042 21 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.614 -0.070 23 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.852 -0.082 26 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.103 -0.040 32 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.352 -0.081 36 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.602 -0.041 41 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.846 -0.047 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.101 -0.042 49 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.349 +0.001 52 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.648 -0.040 70 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.807 -0.083 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 -0.002 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 -0.004 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.014 -0.005 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.022 -0.008 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.034 -0.012 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.051 -0.016 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.073 -0.019 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.102 -0.023 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.138 -0.022 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.258 -0.031 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.425 -0.042 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.629 -0.055 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.852 -0.082 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.103 -0.053 28 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.365 -0.068 35 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.602 -0.043 36 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.846 -0.073 37 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.101 -0.042 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.349 -0.064 45 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.648 -0.040 60 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.890 -0.029 62 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 -0.003 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 -0.005 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 -0.005 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.038 -0.008 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.051 -0.012 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.069 -0.013 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.091 -0.015 22 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.116 -0.020 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.146 -0.023 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.182 -0.023 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.221 -0.026 22 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.346 -0.024 22 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.501 -0.021 22 0 9 0
29JUN26 5.75 P 0.000 0.000 0.000 0.655 -0.050 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.888 -0.046 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.103 -0.053 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.365 -0.068 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.602 -0.051 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.846 -0.073 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.102 -0.041 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.350 -0.063 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.648 -0.040 47 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.890 -0.029 48 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.049 -0.007 23 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.063 -0.009 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.081 -0.009 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.100 -0.013 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.124 -0.014 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.151 -0.018 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.182 -0.020 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.217 -0.024 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.256 -0.026 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.299 -0.030 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.425 -0.037 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.576 -0.044 24 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.750 -0.053 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.946 -0.061 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.161 -0.069 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.393 -0.074 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.636 -0.062 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.888 -0.040 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.132 -0.036 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.372 -0.048 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.648 -0.040 40 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.890 -0.029 42 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.071 -0.009 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.089 -0.008 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.108 -0.012 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.131 -0.013 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.156 -0.016 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.186 -0.017 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.217 -0.021 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.255 -0.021 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.293 -0.025 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.336 -0.028 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.459 -0.034 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.603 -0.041 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.767 -0.049 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.950 -0.057 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.161 -0.069 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.393 -0.074 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.636 -0.062 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.888 -0.040 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.132 -0.036 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.372 -0.048 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.648 -0.040 37 0 0 0
TOTAL PUT 35 4,796 +12
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.86
30DEC25 5.50 C 0.000 0.000 0.000 6.440 +0.024 267 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.915 -0.001 222 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.405 -0.012 190 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.905 -0.012 169 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.415 -0.003 156 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.915 -0.003 137 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.415 -0.004 119 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.920 +0.001 104 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.440 +0.020 94 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.920 0.000 71 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.411 -0.010 52 0 5 0
30DEC25 11.00 C 0.930 0.930 0.930 0.899 -0.024 33 15 47 -15
30DEC25 11.50 C 0.000 0.000 0.000 0.405 -0.039 18 0 258 0
30DEC25 12.00 C 0.120 0.120 0.120 0.112 -0.021 20 70 170 -69
30DEC25 12.50 C 0.000 0.000 0.000 0.013 -0.008 20 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 60 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
TOTAL CALL 85 1,427 -84
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 81 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 58 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 48 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 38 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 28 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 0.000 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.039 +0.004 19 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.232 +0.023 19 0 165 0
30DEC25 12.50 P 0.000 0.000 0.000 0.646 +0.026 19 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.140 +0.017 0 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.640 +0.002 0 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.140 +0.015 0 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.140 +0.015 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.645 +0.020 73 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.140 -0.035 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.640 -0.035 0 0 0 0
TOTAL PUT 0 706 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.86
30DEC25 7.75 C 0.000 0.000 0.000 4.153 -0.015 138 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.907 -0.011 132 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.684 +0.005 138 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.407 -0.012 114 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.155 -0.014 105 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.905 -0.014 97 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.655 -0.015 88 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.408 -0.012 82 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.156 -0.014 73 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.905 -0.015 65 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.411 -0.016 52 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.899 -0.024 33 0 741 0
30DEC25 11.50 C 0.490 0.490 0.440 0.416 -0.022 21 9 2,759 0
30DEC25 12.00 C 0.095 0.160 0.095 0.113 -0.011 20 75 3,126 +10
30DEC25 12.50 C 0.023 0.024 0.023 0.016 0.000 21 63 3,021 +23
30DEC25 13.00 C 0.010 0.010 0.010 0.001 0.000 21 10 6,132 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 547 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 60 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 66 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.684 +0.005 66 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.477 +0.004 71 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.182 -0.042 56 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.934 0.000 52 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.707 +0.022 52 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.437 0.000 44 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.160 -0.027 32 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.905 -0.050 26 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.446 -0.020 28 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.966 +0.006 22 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.557 -0.005 20 0 70 0
29JAN26 12.00 C 0.276 0.290 0.276 0.267 -0.009 19 124 642 +90
29JAN26 12.50 C 0.157 0.157 0.157 0.103 -0.014 19 10 816 0
29JAN26 13.00 C 0.000 0.000 0.000 0.032 -0.006 19 0 1,092 0
29JAN26 13.50 C 0.000 0.000 0.000 0.008 -0.002 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 25 0 349 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.721 +0.018 54 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.477 +0.001 52 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.222 -0.006 47 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.979 +0.013 44 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.717 -0.008 39 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.471 -0.005 36 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.161 -0.069 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.964 -0.014 28 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.498 -0.004 25 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.058 +0.014 22 0 15 0
26FEB26 11.50 C 0.730 0.730 0.730 0.685 +0.012 21 2 85 -2
26FEB26 12.00 C 0.425 0.425 0.425 0.403 -0.007 21 15 394 0
26FEB26 12.50 C 0.280 0.292 0.253 0.215 -0.010 20 34 428 -25
26FEB26 13.00 C 0.179 0.179 0.179 0.103 -0.005 20 6 321 +6
26FEB26 13.50 C 0.114 0.114 0.114 0.045 -0.002 20 15 553 +15
26FEB26 14.00 C 0.000 0.000 0.000 0.018 0.000 20 0 725 0
26FEB26 14.50 C 0.000 0.000 0.000 0.007 0.000 21 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 26 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.227 +0.002 49 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.981 -0.005 46 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.735 -0.020 44 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.489 -0.008 41 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.244 -0.001 39 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.013 +0.013 38 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.755 -0.018 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.510 -0.025 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.252 -0.037 27 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.016 -0.015 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.543 -0.042 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.162 +0.014 23 0 100 0
30MAR26 11.50 C 0.000 0.000 0.000 0.827 +0.011 23 0 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.563 -0.006 23 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.360 -0.014 23 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.218 -0.009 22 0 1,045 0
30MAR26 13.50 C 0.000 0.000 0.000 0.125 -0.006 22 0 270 0
30MAR26 14.00 C 0.157 0.157 0.157 0.069 -0.003 22 30 422 +30
30MAR26 14.50 C 0.000 0.000 0.000 0.036 -0.001 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.018 -0.001 22 0 182 0
30MAR26 15.50 C 0.000 0.000 0.000 0.009 0.000 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 0.000 22 0 192 0
30MAR26 17.00 C 0.040 0.040 0.040 0.001 0.000 23 10 105 +10
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 3.838 +0.042 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.588 +0.035 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.344 +0.033 38 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.101 +0.022 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.818 -0.024 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.603 -0.024 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.384 -0.017 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.164 -0.004 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.765 +0.008 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.384 -0.015 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.083 -0.005 26 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.858 +0.004 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.647 +0.007 27 0 282 0
29JUN26 13.00 C 0.550 0.550 0.550 0.479 +0.010 26 100 486 +100
29JUN26 13.50 C 0.000 0.000 0.000 0.349 +0.011 26 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.250 +0.011 26 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.176 +0.010 26 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.123 +0.009 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.085 +0.008 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.059 +0.007 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.040 +0.005 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.026 +0.003 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.017 +0.002 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.838 +0.026 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.588 +0.012 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.354 +0.017 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.121 +0.013 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.902 +0.019 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.668 +0.003 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.474 +0.031 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.305 +0.048 30 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.956 +0.018 30 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.539 -0.083 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.302 -0.044 28 0 80 0
29SEP26 12.00 C 1.103 1.109 1.103 1.098 +0.006 29 55 1,556 +40
29SEP26 12.50 C 0.929 0.942 0.923 0.912 -0.006 29 355 599 +355
29SEP26 13.00 C 0.000 0.000 0.000 0.741 -0.007 29 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.597 -0.018 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.477 -0.019 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.384 -0.014 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.304 -0.012 28 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.239 -0.011 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.190 -0.009 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.148 -0.006 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.116 -0.006 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.091 -0.004 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.354 -0.010 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.123 -0.012 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.914 -0.021 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.711 -0.006 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.545 +0.022 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.365 +0.013 28 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.022 -0.062 28 0 0 0
30DEC26 11.00 C 1.760 1.760 1.760 1.749 -0.066 28 20 20 +20
30DEC26 11.50 C 0.000 0.000 0.000 1.544 -0.016 29 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.292 +0.024 28 0 1,960 0
30DEC26 12.50 C 0.000 0.000 0.000 1.113 +0.035 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.957 +0.022 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.809 -0.004 29 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.681 0.000 29 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.566 0.000 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.476 +0.001 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.392 +0.002 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.329 +0.003 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.270 +0.003 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.225 +0.003 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.184 +0.003 29 0 0 0
TOTAL CALL 933 45,531 +672
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 81 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 75 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 58 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 53 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 48 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 43 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 28 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.003 +0.002 21 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.044 +0.015 20 0 3,618 0
30DEC25 12.00 P 0.156 0.190 0.156 0.239 +0.039 20 139 612 -30
30DEC25 12.50 P 0.000 0.000 0.000 0.649 +0.033 21 0 1,636 0
30DEC25 13.00 P 0.000 0.000 0.000 1.140 +0.050 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.640 +0.050 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.640 +0.040 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.140 +0.032 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.640 +0.032 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.140 +0.034 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.640 +0.034 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.140 +0.034 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.640 +0.021 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 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 19 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.007 +0.001 19 0 117 0
29JAN26 11.00 P 0.030 0.032 0.030 0.038 +0.004 19 30 264 +20
29JAN26 11.50 P 0.110 0.115 0.110 0.138 +0.013 18 14 787 +14
29JAN26 12.00 P 0.330 0.335 0.330 0.349 +0.004 18 40 351 +40
29JAN26 12.50 P 0.615 0.700 0.615 0.700 +0.012 18 85 334 +54
29JAN26 13.00 P 0.000 0.000 0.000 1.147 +0.046 19 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.640 +0.050 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.140 +0.048 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.640 +0.033 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.140 +0.032 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.640 +0.032 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.140 +0.034 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.640 +0.034 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.140 +0.034 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.640 +0.021 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.009 +0.002 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.034 +0.006 20 0 31 0
26FEB26 11.00 P 0.000 0.000 0.000 0.099 +0.012 20 0 281 0
26FEB26 11.50 P 0.204 0.204 0.204 0.233 +0.024 20 20 229 +5
26FEB26 12.00 P 0.390 0.390 0.390 0.453 +0.018 19 10 368 -10
26FEB26 12.50 P 0.703 0.782 0.703 0.778 +0.009 20 60 324 +19
26FEB26 13.00 P 0.000 0.000 0.000 1.188 +0.047 20 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.646 +0.035 20 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.140 +0.017 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.640 +0.033 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.140 +0.032 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.640 +0.032 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.140 +0.032 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.640 +0.034 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.140 +0.034 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.640 +0.021 0 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 0.004 +0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.013 +0.002 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.023 +0.003 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.036 +0.002 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.089 +0.008 22 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.188 +0.014 22 0 147 0
30MAR26 11.50 P 0.328 0.328 0.320 0.348 +0.020 22 6 2,128 +4
30MAR26 12.00 P 0.000 0.000 0.000 0.575 +0.015 21 0 163 0
30MAR26 12.50 P 0.000 0.000 0.000 0.925 +0.040 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.266 +0.042 22 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.688 +0.046 22 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.149 +0.009 22 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.640 +0.031 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.140 +0.032 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.640 +0.032 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.140 +0.032 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.640 +0.034 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.140 +0.034 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.640 +0.021 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.026 +0.007 26 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.038 +0.008 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.053 +0.008 26 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.076 +0.013 26 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.105 +0.018 26 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.139 +0.019 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.184 +0.024 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.237 +0.029 26 0 56 0
29JUN26 10.50 P 0.000 0.000 0.000 0.372 +0.035 25 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.549 +0.042 25 0 195 0
29JUN26 11.50 P 0.715 0.715 0.715 0.771 +0.050 25 5 298 0
29JUN26 12.00 P 0.000 0.000 0.000 1.038 +0.049 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.346 +0.025 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.727 +0.049 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.150 +0.060 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.540 +0.028 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.974 +0.024 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.419 +0.009 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.874 +0.018 26 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.336 +0.018 25 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.803 +0.019 22 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.275 +0.018 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.751 +0.014 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.087 +0.003 28 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.112 +0.003 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.146 +0.004 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.185 +0.006 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.231 +0.006 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.284 +0.008 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.345 +0.008 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.414 +0.010 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.578 +0.014 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.775 +0.017 28 0 140 0
29SEP26 11.50 P 1.009 1.020 1.007 1.006 -0.015 27 65 125 +42
29SEP26 12.00 P 1.306 1.307 1.305 1.301 -0.008 28 33 455 +33
29SEP26 12.50 P 1.559 1.559 1.559 1.626 +0.027 28 15 40 +15
29SEP26 13.00 P 0.000 0.000 0.000 1.998 +0.045 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.369 +0.031 30 0 13 0
29SEP26 14.00 P 2.723 2.740 2.723 2.717 -0.024 28 2 37 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.173 +0.014 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.599 +0.012 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.079 +0.056 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.494 +0.027 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.927 +0.011 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.339 -0.029 26 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.806 -0.022 25 0 0 0
30DEC26 8.75 P 0.190 0.190 0.190 0.226 +0.016 28 10 30 +10
30DEC26 9.00 P 0.000 0.000 0.000 0.272 +0.015 28 0 32 0
30DEC26 9.25 P 0.000 0.000 0.000 0.329 +0.019 28 0 70 0
30DEC26 9.50 P 0.345 0.345 0.345 0.391 +0.020 28 2 26 +2
30DEC26 9.75 P 0.000 0.000 0.000 0.461 +0.024 28 0 22 0
30DEC26 10.00 P 0.500 0.500 0.500 0.538 +0.025 28 30 72 +30
30DEC26 10.50 P 0.000 0.000 0.000 0.715 +0.023 28 0 53 0
30DEC26 11.00 P 0.000 0.000 0.000 0.922 +0.021 28 0 21 0
30DEC26 11.50 P 0.000 0.000 0.000 1.157 +0.004 28 0 61 0
30DEC26 12.00 P 1.370 1.370 1.370 1.442 +0.023 28 5 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.761 0.000 28 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.112 -0.001 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.474 -0.004 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.872 +0.008 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.265 -0.001 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.692 0.000 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.113 -0.015 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.548 -0.019 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.025 +0.011 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.472 +0.006 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.923 +0.005 31 0 0 0
TOTAL PUT 571 23,575 +250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 9.99
30DEC25 5.00 C 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.75 -0.05 153 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.50 -0.05 142 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.25 -0.05 132 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.00 -0.05 121 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.75 -0.05 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.50 -0.12 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.25 -0.05 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.00 -0.05 85 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.75 -0.05 77 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.50 -0.05 69 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.25 -0.04 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.06 +0.01 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.75 -0.05 46 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.54 -0.01 67 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.27 -0.03 49 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 1.00 -0.08 25 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.78 -0.05 36 0 58 0
30DEC25 9.50 C 0.51 0.51 0.51 0.51 -0.07 20 15 418 0
30DEC25 9.75 C 0.29 0.29 0.29 0.31 -0.04 22 2 215 0
30DEC25 10.00 C 0.14 0.14 0.14 0.18 -0.01 26 6 994 -6
30DEC25 10.50 C 0.02 0.02 0.02 0.03 -0.01 25 2 2,369 -2
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.27 -0.04 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.06 +0.01 45 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.77 -0.06 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.54 -0.04 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.50 -0.05 26 0 29 0
29JAN26 10.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 530 0
29JAN26 10.50 C 0.18 0.18 0.18 0.19 -0.02 27 50 957 -50
29JAN26 11.00 C 0.10 0.10 0.10 0.09 -0.01 28 241 1,235 +171
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 29 0 792 0
29JAN26 12.00 C 0.03 0.03 0.03 0.02 0.00 31 15 1,053 -15
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.54 -0.05 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.06 -0.04 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.80 -0.11 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.58 -0.04 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.39 -0.01 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.14 -0.08 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.63 -0.04 27 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 60 0
26FEB26 10.50 C 0.31 0.31 0.31 0.30 -0.03 27 250 252 +220
26FEB26 11.00 C 0.19 0.19 0.18 0.17 -0.03 28 85 169 +85
26FEB26 11.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.79 -0.05 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.81 -0.04 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.55 -0.10 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.32 0.00 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.06 -0.03 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.63 -0.03 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.33 +0.01 28 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.10 -0.08 29 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.88 -0.07 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.63 -0.06 26 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.44 -0.02 28 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 0.00 29 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.10 -0.07 30 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.91 -0.03 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 -0.05 28 0 15 0
30MAR26 10.00 C 0.64 0.64 0.64 0.65 -0.04 29 1 35 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 209 0
30MAR26 11.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 163 0
30MAR26 11.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 157 0
30MAR26 12.00 C 0.16 0.16 0.16 0.11 -0.02 29 5 272 +5
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.59 -0.07 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.35 -0.05 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 -0.05 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.87 -0.08 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.63 -0.10 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.40 -0.11 27 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 -0.06 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.98 -0.09 28 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.79 -0.08 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 -0.05 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 -0.02 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.29 -0.04 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.15 -0.05 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.00 -0.05 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.92 -0.04 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.71 -0.02 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 0.00 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 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 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.35 -0.09 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.13 -0.06 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.87 -0.12 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.10 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.43 -0.10 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.23 -0.08 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 -0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.87 -0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 -0.04 31 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.05 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.04 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.03 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 -0.08 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.49 -0.06 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 -0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.14 -0.04 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.03 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 -0.03 31 0 1 0
30DEC26 11.00 C 0.88 0.88 0.88 0.85 -0.03 31 2 2 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 33 0 6 0
TOTAL CALL 674 15,357 +411
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 0.00 169 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 157 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 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 35 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 735 0
30DEC25 9.75 P 0.06 0.06 0.06 0.07 +0.02 24 5 349 -5
30DEC25 10.00 P 0.15 0.16 0.15 0.18 +0.03 25 12 693 +12
30DEC25 10.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 1,236 0
30DEC25 11.00 P 0.00 0.00 0.00 1.04 +0.06 42 0 374 0
30DEC25 11.50 P 0.00 0.00 0.00 1.56 +0.07 63 0 76 0
30DEC25 12.00 P 0.00 0.00 0.00 2.07 +0.09 80 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.54 +0.03 81 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.10 +0.06 114 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.62 +0.11 132 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.13 +0.09 146 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.65 +0.12 162 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.01 0.00 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.66 +0.13 186 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.16 +0.15 195 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.65 +0.11 201 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 0.02 +0.01 30 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 52 0
29JAN26 9.00 P 0.06 0.06 0.06 0.06 0.00 28 100 166 +55
29JAN26 9.25 P 0.10 0.10 0.10 0.10 +0.01 28 100 235 0
29JAN26 9.50 P 0.13 0.16 0.13 0.16 +0.01 27 233 399 +98
29JAN26 9.75 P 0.25 0.26 0.25 0.25 +0.02 28 255 255 +178
29JAN26 10.00 P 0.34 0.36 0.34 0.37 +0.01 28 8 555 +4
29JAN26 10.50 P 0.70 0.70 0.70 0.69 +0.06 29 2 953 +2
29JAN26 11.00 P 0.00 0.00 0.00 1.09 +0.05 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.57 +0.05 36 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.07 +0.05 44 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.59 +0.08 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.10 +0.06 62 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.62 +0.11 71 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.13 +0.09 78 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.65 +0.12 87 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.16 +0.15 94 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.66 +0.13 99 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.16 +0.14 104 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.67 +0.13 111 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 0.02 +0.01 30 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 0.00 27 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 96 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 0.00 27 0 208 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 40 0
26FEB26 9.50 P 0.23 0.26 0.23 0.25 +0.01 28 254 280 +230
26FEB26 9.75 P 0.36 0.37 0.35 0.34 +0.01 27 250 290 +250
26FEB26 10.00 P 0.49 0.49 0.49 0.45 -0.02 27 4 51 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.77 +0.04 28 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.15 +0.04 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.59 +0.03 31 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.07 +0.04 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.59 +0.08 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.10 +0.06 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.62 +0.09 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.13 +0.09 62 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.65 +0.11 69 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.16 +0.15 75 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.66 +0.13 79 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.16 +0.14 83 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.67 +0.13 87 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 0.00 27 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 0.05 0.05 0.05 0.05 0.00 30 10 93 0
30MAR26 8.25 P 0.07 0.07 0.07 0.06 -0.01 28 6 99 0
30MAR26 8.50 P 0.10 0.11 0.10 0.10 +0.01 29 16 61 +16
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 29 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.28 0.00 29 0 373 0
30MAR26 9.50 P 0.37 0.37 0.37 0.37 +0.03 29 15 367 +15
30MAR26 9.75 P 0.48 0.48 0.48 0.48 +0.04 30 15 87 +15
30MAR26 10.00 P 0.00 0.00 0.00 0.59 +0.02 29 0 644 0
30MAR26 10.50 P 0.00 0.00 0.00 0.90 +0.04 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.25 +0.03 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.67 +0.04 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.12 +0.04 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.59 +0.04 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.10 +0.06 42 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.62 +0.09 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.13 +0.09 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.65 +0.11 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.16 +0.13 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.66 +0.13 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.16 +0.13 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.67 +0.13 74 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 0.02 +0.01 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.01 31 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.02 31 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 +0.02 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 +0.03 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.98 +0.03 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 +0.06 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 +0.07 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 +0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.51 +0.11 34 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 +0.07 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 +0.06 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.84 +0.07 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 +0.09 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.77 +0.11 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.22 +0.09 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.73 +0.12 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.21 +0.12 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.69 +0.12 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 0.00 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.03 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.02 32 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.02 32 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 +0.03 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.04 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 +0.04 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.04 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 +0.05 33 0 12 0
29SEP26 11.00 P 1.90 1.90 1.90 1.85 +0.03 32 1 25 +1
29SEP26 11.50 P 0.00 0.00 0.00 2.26 +0.02 34 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.66 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 +0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 +0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.44 +0.05 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.91 +0.05 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.39 +0.08 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.87 +0.09 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.34 +0.09 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.82 +0.10 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.01 32 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.01 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.02 33 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.03 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.39 +0.03 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 +0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.18 +0.04 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 +0.04 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 +0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 +0.04 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.96 +0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.44 +0.05 40 0 0 0
TOTAL PUT 1,286 16,676 +875
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.39
30DEC25 7.75 C 0.00 0.00 0.00 7.65 +0.24 144 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.40 +0.24 137 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.15 +0.24 129 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.90 +0.24 122 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.65 +0.24 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.40 +0.24 108 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.15 +0.24 101 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.90 +0.24 94 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.65 +0.24 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.40 +0.24 80 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.40 +0.24 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.90 +0.24 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.40 +0.24 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.90 +0.23 0 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.41 +0.22 28 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.95 +0.19 29 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.55 +0.12 29 0 86 0
30DEC25 15.50 C 0.20 0.20 0.18 0.26 +0.06 28 152 495 +30
30DEC25 16.00 C 0.08 0.11 0.08 0.10 +0.02 28 36 207 +5
30DEC25 16.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 363 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
30DEC25 17.50 C 0.03 0.03 0.03 0.01 0.00 37 9 552 -9
30DEC25 18.00 C 0.03 0.03 0.02 0.01 0.00 44 24 658 +15
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 157 0
30DEC25 20.00 C 0.03 0.03 0.03 0.01 0.00 68 5 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 98 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.93 +0.24 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.43 +0.24 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.93 +0.23 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.44 +0.23 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.96 +0.22 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.50 +0.21 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.06 +0.20 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.65 +0.17 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.29 +0.13 36 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 0.95 +0.06 34 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 0.70 +0.05 35 0 5 0
29JAN26 16.00 C 0.51 0.54 0.51 0.53 +0.07 37 17 92 -1
29JAN26 16.50 C 0.38 0.40 0.38 0.37 +0.05 36 31 116 -23
29JAN26 17.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 259 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 1,145 0
29JAN26 18.00 C 0.18 0.18 0.18 0.10 +0.01 36 10 1,049 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 428 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.96 +0.24 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.47 +0.24 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.98 +0.23 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.51 +0.22 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.06 +0.22 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.62 +0.20 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.22 +0.19 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.85 +0.18 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.47 +0.10 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.19 +0.08 35 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.94 +0.06 35 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.76 +0.08 36 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.60 +0.08 37 0 93 0
26FEB26 17.00 C 0.50 0.50 0.46 0.46 +0.07 37 11 437 +10
26FEB26 17.50 C 0.00 0.00 0.00 0.34 +0.05 37 0 96 0
26FEB26 18.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 155 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 97 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.71 +0.24 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.46 +0.24 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.21 +0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.97 +0.24 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.72 +0.24 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.48 +0.24 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.23 +0.23 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.99 +0.24 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.75 +0.24 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.51 +0.24 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.03 +0.23 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.57 +0.22 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.12 +0.21 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.69 +0.21 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.28 +0.19 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.90 +0.18 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.54 +0.17 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.15 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.91 +0.14 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.64 +0.13 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.40 +0.11 43 0 3 0
30MAR26 16.00 C 1.08 1.08 1.08 1.19 +0.07 43 1 301 0
30MAR26 16.50 C 0.96 0.96 0.96 1.03 +0.09 44 5 3,073 +5
30MAR26 17.00 C 0.00 0.00 0.00 0.86 +0.07 43 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.72 +0.07 43 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.04 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.25 +0.21 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 +0.21 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 +0.20 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 +0.19 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.69 +0.18 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.35 +0.17 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.03 +0.16 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.73 +0.15 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 +0.14 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.21 +0.13 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 +0.12 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 +0.10 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.57 +0.10 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.40 +0.09 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.08 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.10 +0.08 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.07 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 +0.06 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.49 +0.21 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 +0.20 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 +0.19 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.38 +0.18 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.05 +0.18 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.16 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 +0.16 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 +0.15 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 +0.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.66 +0.13 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 +0.13 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 +0.12 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 +0.11 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.86 +0.10 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 +0.09 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.54 +0.08 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 +0.08 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 +0.07 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 +0.06 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.06 +0.06 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.87 +0.05 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.72 +0.05 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 +0.04 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.72 +0.20 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 +0.19 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 +0.18 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.68 +0.18 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.37 +0.17 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.16 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.15 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.15 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.28 +0.14 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 +0.14 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 +0.13 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.62 +0.11 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.43 +0.11 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.11 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 +0.10 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.10 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 +0.09 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.66 +0.08 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.53 +0.07 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.42 +0.07 43 0 1 0
TOTAL CALL 301 15,174 +32
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 121 0
30DEC25 14.50 P 0.06 0.06 0.05 0.04 -0.05 28 2 114 -1
30DEC25 15.00 P 0.00 0.00 0.00 0.15 -0.10 29 0 659 0
30DEC25 15.50 P 0.00 0.00 0.00 0.37 -0.16 29 0 342 0
30DEC25 16.00 P 0.88 0.88 0.88 0.70 -0.21 28 10 554 -10
30DEC25 16.50 P 1.30 1.30 1.29 1.13 -0.23 28 33 476 0
30DEC25 17.00 P 1.80 1.80 1.80 1.61 -0.24 0 10 1,654 -10
30DEC25 17.50 P 0.00 0.00 0.00 2.11 -0.24 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.61 -0.24 0 0 540 -10
30DEC25 18.50 P 0.00 0.00 0.00 3.11 -0.24 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.61 -0.24 0 0 0 -260
30DEC25 19.50 P 0.00 0.00 0.00 4.11 -0.24 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.61 -0.24 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.61 -0.24 0 0 0 -100
30DEC25 22.00 P 0.00 0.00 0.00 6.61 -0.24 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.61 -0.24 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.61 -0.24 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.61 -0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.61 -0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.61 -0.24 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.61 -0.24 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.61 -0.24 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.61 -0.24 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.11 -0.05 35 0 694 0
29JAN26 14.00 P 0.24 0.24 0.21 0.20 -0.07 35 6 608 +6
29JAN26 14.50 P 0.00 0.00 0.00 0.35 -0.08 36 0 877 0
29JAN26 15.00 P 0.00 0.00 0.00 0.55 -0.09 36 0 364 0
29JAN26 15.50 P 0.89 0.89 0.89 0.80 -0.12 37 30 86 0
29JAN26 16.00 P 1.24 1.26 1.24 1.11 -0.14 37 23 75 +16
29JAN26 16.50 P 0.00 0.00 0.00 1.42 -0.19 36 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.80 -0.21 36 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.22 -0.22 36 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.67 -0.23 36 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.14 -0.23 36 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.62 -0.23 36 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.11 -0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.61 -0.24 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.61 -0.24 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.61 -0.24 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.61 -0.24 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.61 -0.24 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.61 -0.24 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.24 -0.05 36 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.37 -0.06 36 0 49 0
26FEB26 14.50 P 0.00 0.00 0.00 0.53 -0.08 36 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 0.76 -0.08 37 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 1.03 -0.10 37 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.33 -0.10 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.61 -0.16 36 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 1.97 -0.18 36 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.36 -0.19 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.78 -0.20 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.22 -0.21 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.67 -0.22 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.14 -0.23 36 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.62 -0.24 36 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.61 -0.24 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.61 -0.24 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.61 -0.24 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 10 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 43 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 252 0
30MAR26 13.00 P 0.35 0.35 0.35 0.39 -0.05 42 10 25 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.52 -0.07 42 0 79 0
30MAR26 14.00 P 0.67 0.67 0.67 0.68 -0.09 42 18 53 +18
30MAR26 14.50 P 0.89 0.89 0.89 0.88 -0.09 42 15 46 +15
30MAR26 15.00 P 1.13 1.13 1.13 1.14 -0.07 43 25 3,026 +25
30MAR26 15.50 P 0.00 0.00 0.00 1.42 -0.10 44 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.67 -0.14 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.99 -0.15 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.32 -0.17 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.68 -0.18 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.07 -0.18 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.46 -0.20 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 -0.20 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.31 -0.21 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.76 -0.21 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.68 -0.22 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.63 -0.24 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.61 -0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.61 -0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.61 -0.24 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.61 -0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.61 -0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.61 -0.24 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.61 -0.24 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.61 -0.24 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 -0.06 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.60 -0.05 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.07 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 -0.09 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 -0.09 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 -0.11 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.59 -0.11 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.85 -0.13 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.14 -0.13 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.44 -0.15 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 -0.15 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.11 -0.16 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 -0.16 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.84 -0.17 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.23 -0.18 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 -0.18 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.04 -0.20 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.89 -0.21 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.79 -0.21 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.71 -0.22 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.66 -0.23 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.63 -0.23 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.61 -0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.61 -0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.61 -0.24 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.61 -0.24 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.61 -0.24 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.06 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 -0.07 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 -0.08 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 -0.10 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 -0.11 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.13 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.50 -0.12 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.79 -0.14 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.12 -0.14 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.45 -0.14 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 -0.16 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.16 -0.16 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 -0.16 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.91 -0.18 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 -0.18 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.12 -0.20 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 -0.20 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.86 -0.21 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.77 -0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.71 -0.22 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.66 -0.23 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.63 -0.23 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.61 -0.24 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.61 -0.24 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 -0.08 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.08 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.09 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.10 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 -0.11 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 -0.12 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.12 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.08 -0.13 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 -0.14 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.73 -0.15 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.07 -0.14 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.16 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.79 -0.16 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.16 -0.17 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 -0.18 43 0 1 0
TOTAL PUT 182 13,786 -301
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$ 33.60
30DEC25 9.75 C 0.00 0.00 0.00 23.86 +0.40 212 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.61 +0.40 202 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.19 +0.23 329 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.61 +0.08 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 22.11 +0.13 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.61 +0.13 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.19 +0.22 281 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.61 +0.40 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.10 +0.39 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.61 +0.40 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.11 +0.08 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.61 +0.07 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.13 +0.41 180 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.62 +0.07 153 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.12 +0.14 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.82 +0.60 238 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.12 +0.07 131 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.62 +0.40 123 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.12 +0.40 116 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.83 +0.61 206 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.16 +0.43 148 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.62 +0.40 94 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.76 +0.20 161 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 11.83 +0.34 160 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 10.62 +0.41 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.62 +0.42 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.63 +0.39 67 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.62 +0.40 0 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.63 +0.42 49 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.80 +0.55 78 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.77 +0.53 63 0 672 0
30DEC25 30.00 C 0.00 0.00 0.00 3.64 +0.37 31 0 857 0
30DEC25 31.00 C 0.00 0.00 0.00 2.73 +0.36 36 0 457 0
30DEC25 32.00 C 1.35 1.71 1.15 1.77 +0.20 28 88 934 -44
30DEC25 33.00 C 0.68 1.00 0.60 1.08 +0.15 31 87 775 -44
30DEC25 34.00 C 0.28 0.57 0.28 0.58 +0.06 32 195 1,609 +29
30DEC25 35.00 C 0.15 0.28 0.15 0.27 +0.02 32 25 1,185 -5
30DEC25 36.00 C 0.08 0.12 0.08 0.12 +0.02 33 21 2,124 -1
30DEC25 37.00 C 0.05 0.05 0.05 0.04 0.00 32 5 694 -5
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 35 0 701 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 762 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 438 0
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 12.76 +0.20 76 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.83 +0.25 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.76 +0.50 62 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.65 +0.24 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.70 +0.38 37 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.73 +0.37 39 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.76 +0.36 38 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.80 +0.31 36 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 4.81 +0.05 31 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 4.01 +0.21 34 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 3.42 +0.34 40 0 207 0
29JAN26 32.00 C 2.05 2.41 2.05 2.63 +0.18 37 17 212 +2
29JAN26 33.00 C 0.00 0.00 0.00 2.07 +0.17 37 0 254 0
29JAN26 34.00 C 1.42 1.55 1.42 1.60 +0.13 38 33 313 -6
29JAN26 35.00 C 1.09 1.22 1.09 1.20 +0.09 38 2 532 +1
29JAN26 36.00 C 0.64 0.88 0.64 0.91 +0.09 39 27 559 +25
29JAN26 37.00 C 0.58 0.65 0.58 0.64 +0.06 38 2 1,049 +1
29JAN26 38.00 C 0.35 0.50 0.35 0.48 +0.07 39 26 457 0
29JAN26 39.00 C 0.32 0.34 0.32 0.33 +0.05 39 7 234 +7
29JAN26 40.00 C 0.20 0.27 0.18 0.23 +0.04 39 15 265 0
29JAN26 41.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 660 0
29JAN26 42.00 C 0.13 0.13 0.13 0.10 +0.01 39 6 108 +6
29JAN26 43.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 660 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 735 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 40 0 500 0
26FEB26 21.00 C 0.00 0.00 0.00 12.76 +0.14 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.83 +0.25 55 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.76 +0.40 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.96 +0.55 54 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.82 +0.37 38 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.73 +0.10 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.79 +0.17 25 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.22 +0.26 42 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 5.28 +0.31 38 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.44 +0.08 36 0 32 0
26FEB26 31.00 C 3.34 3.34 3.34 3.73 +0.03 36 30 195 -30
26FEB26 32.00 C 0.00 0.00 0.00 3.14 +0.20 37 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 2.59 +0.14 37 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.13 +0.11 38 0 165 0
26FEB26 35.00 C 1.40 1.66 1.40 1.74 +0.08 38 3 94 +3
26FEB26 36.00 C 1.38 1.38 1.38 1.43 +0.10 39 15 1,040 0
26FEB26 37.00 C 0.00 0.00 0.00 1.15 +0.10 39 0 89 0
26FEB26 38.00 C 0.00 0.00 0.00 0.91 +0.09 39 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 0.70 +0.06 39 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 101 0
26FEB26 43.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 23.61 +0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.19 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.69 +0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.20 +0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.70 +0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.21 +0.24 57 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.64 +0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.30 +0.58 87 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.72 +0.19 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.23 +0.20 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.70 +0.16 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.24 +0.44 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.74 +0.19 40 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.24 +0.26 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.82 +0.57 65 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.25 +0.20 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.76 +0.53 41 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.12 +0.33 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.83 +0.61 55 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.26 +0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.66 +0.27 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.81 +0.19 41 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.83 +0.25 39 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.88 +0.39 40 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.96 +0.39 41 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.82 +0.16 19 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 8.04 +0.41 36 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.21 +0.25 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.39 +0.22 37 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.76 +0.16 40 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.92 +0.24 38 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 4.31 +0.05 39 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 3.72 +0.17 39 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 3.20 +0.16 39 0 299 0
30MAR26 34.00 C 0.00 0.00 0.00 2.74 +0.13 39 0 1,165 0
30MAR26 35.00 C 2.00 2.18 2.00 2.40 +0.17 40 50 1,088 +50
30MAR26 36.00 C 0.00 0.00 0.00 2.00 +0.09 40 0 287 0
30MAR26 37.00 C 0.00 0.00 0.00 1.72 +0.12 40 0 29 0
30MAR26 38.00 C 1.27 1.33 1.27 1.47 +0.14 41 2 919 0
30MAR26 39.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 320 0
30MAR26 40.00 C 0.00 0.00 0.00 1.02 +0.11 41 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 0.84 +0.09 41 0 5 0
30MAR26 42.00 C 0.00 0.00 0.00 0.69 +0.08 41 0 16 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30MAR26 44.00 C 0.56 0.56 0.56 0.46 +0.06 41 6 49 0
30MAR26 45.00 C 0.35 0.35 0.35 0.37 +0.05 41 1 1,133 -1
29JUN26 13.00 C 0.00 0.00 0.00 20.77 +0.44 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 20.31 +0.44 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.72 +0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.23 +0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.73 +0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.24 +0.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.81 +0.26 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.29 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.82 +0.32 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.25 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.82 +0.30 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.29 +0.28 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.89 +0.30 40 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.55 +0.45 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.03 +0.42 46 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.93 +0.23 35 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.91 +0.12 28 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.12 +0.23 38 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 +0.23 38 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.39 +0.22 38 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 8.59 +0.17 38 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.84 +0.38 39 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.08 +0.14 38 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.57 +0.29 40 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.99 +0.35 41 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.18 +0.12 38 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.63 +0.06 38 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.25 +0.13 40 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 3.76 +0.09 39 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 +0.06 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.07 +0.09 40 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.71 +0.08 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.45 +0.11 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.17 +0.11 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.91 +0.09 41 600 657 +600
29JUN26 41.00 C 0.00 0.00 0.00 1.69 +0.09 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 +0.06 40 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.30 +0.06 40 0 214 0
29JUN26 44.00 C 1.20 1.20 1.20 1.14 +0.06 40 5 5 +5
29JUN26 45.00 C 0.00 0.00 0.00 0.97 +0.02 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.89 +0.32 38 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.43 +0.38 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.01 +0.39 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.55 +0.40 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.04 +0.31 39 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.07 +0.22 37 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.23 +0.28 38 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.38 +0.21 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.59 +0.22 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.84 +0.28 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.08 +0.19 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.25 +0.06 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.63 +0.13 37 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 6.96 +0.04 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 +0.37 40 1 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 5.86 +0.04 37 0 7 0
29SEP26 32.00 C 0.00 0.00 0.00 5.53 +0.23 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.92 +0.02 38 1 282 -1
29SEP26 34.00 C 0.00 0.00 0.00 4.55 +0.11 38 0 32 0
29SEP26 35.00 C 4.10 4.10 4.05 4.21 +0.12 39 50 562 +39
29SEP26 36.00 C 3.57 3.57 3.57 3.83 +0.07 39 20 38 -12
29SEP26 37.00 C 0.00 0.00 0.00 3.55 +0.08 39 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 +0.11 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.97 +0.10 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 +0.12 40 0 71 0
29SEP26 41.00 C 0.00 0.00 0.00 2.45 +0.10 40 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.24 +0.10 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 +0.09 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.81 +0.06 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.61 +0.02 39 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 12.63 +0.38 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.79 +0.39 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.96 +0.31 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.21 +0.25 37 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.54 +0.33 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.85 +0.25 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.26 +0.29 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.71 +0.31 38 0 0 0
30DEC26 30.00 C 6.80 6.90 6.80 7.19 +0.28 38 2 3 +2
30DEC26 31.00 C 0.00 0.00 0.00 6.57 +0.22 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.14 +0.24 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.61 +0.17 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.22 +0.11 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.85 +0.09 38 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.50 +0.09 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.13 +0.11 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.85 +0.09 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.58 +0.17 39 0 0 0
30DEC26 40.00 C 3.15 3.34 3.15 3.37 +0.23 39 2 3 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.14 +0.17 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.88 +0.23 39 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 +0.14 39 0 0 0
TOTAL CALL 1,344 41,595 +623
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 269 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 264 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 254 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 244 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 235 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 218 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 202 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 179 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,173 0
30DEC25 29.00 P 0.02 0.02 0.02 0.01 0.00 38 18 4,378 0
30DEC25 30.00 P 0.12 0.12 0.12 0.02 -0.02 34 17 2,021 0
30DEC25 31.00 P 0.20 0.20 0.08 0.07 -0.07 33 25 1,685 -20
30DEC25 32.00 P 0.31 0.31 0.21 0.20 -0.14 32 49 968 +40
30DEC25 33.00 P 0.99 0.99 0.49 0.50 -0.22 33 338 2,174 +283
30DEC25 34.00 P 1.45 1.45 1.45 0.99 -0.32 33 4 146 0
30DEC25 35.00 P 1.98 1.98 1.98 1.70 -0.34 35 3 1,027 0
30DEC25 36.00 P 0.00 0.00 0.00 2.53 -0.39 36 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 3.42 -0.41 32 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 4.53 -0.31 54 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 5.40 -0.40 0 0 27 -15
30DEC25 40.00 P 0.00 0.00 0.00 6.40 -0.44 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.40 -0.43 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.65 -0.41 97 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.67 -0.13 106 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.40 -0.40 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.56 -0.24 108 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 244 0
29JAN26 28.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 517 0
29JAN26 29.00 P 0.43 0.43 0.25 0.27 -0.05 39 87 712 +26
29JAN26 30.00 P 0.60 0.61 0.43 0.43 -0.09 39 79 671 +3
29JAN26 31.00 P 0.89 0.89 0.76 0.65 -0.15 38 12 539 +10
29JAN26 32.00 P 1.11 1.14 1.03 1.01 -0.15 39 5 411 +4
29JAN26 33.00 P 1.69 1.69 1.42 1.46 -0.15 40 9 250 +1
29JAN26 34.00 P 2.00 2.00 2.00 1.97 -0.20 40 10 251 -2
29JAN26 35.00 P 2.62 2.62 2.62 2.60 -0.23 41 10 382 0
29JAN26 36.00 P 0.00 0.00 0.00 3.30 -0.28 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.07 -0.26 42 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 4.90 -0.29 43 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 5.50 -0.57 33 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.73 -0.12 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.53 -0.30 43 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.65 -0.41 53 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.67 -0.41 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.71 -0.09 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.65 -0.15 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 157 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 168 0
26FEB26 28.00 P 0.43 0.43 0.43 0.36 -0.07 39 1 485 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.55 -0.08 39 0 455 0
26FEB26 30.00 P 0.86 0.86 0.77 0.79 -0.11 39 8 625 +2
26FEB26 31.00 P 0.00 0.00 0.00 1.09 -0.13 39 0 483 0
26FEB26 32.00 P 0.00 0.00 0.00 1.47 -0.18 39 0 491 0
26FEB26 33.00 P 0.00 0.00 0.00 1.92 -0.18 39 0 447 0
26FEB26 34.00 P 0.00 0.00 0.00 2.46 -0.21 40 0 172 0
26FEB26 35.00 P 0.00 0.00 0.00 3.07 -0.23 40 0 47 0
26FEB26 36.00 P 0.00 0.00 0.00 3.70 -0.29 40 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.47 -0.28 41 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.26 -0.28 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.07 -0.29 42 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.96 -0.36 44 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.87 -0.25 45 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.81 -0.38 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 9.77 -0.40 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 276 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 186 0
30MAR26 26.00 P 0.41 0.41 0.41 0.34 -0.04 41 1 72 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 197 0
30MAR26 28.00 P 0.68 0.68 0.68 0.69 -0.06 41 6 426 +6
30MAR26 29.00 P 0.00 0.00 0.00 0.93 -0.09 41 0 433 0
30MAR26 30.00 P 1.29 1.29 1.19 1.21 -0.13 40 11 2,280 +11
30MAR26 31.00 P 0.00 0.00 0.00 1.53 -0.16 40 0 535 0
30MAR26 32.00 P 0.00 0.00 0.00 1.96 -0.16 40 0 461 0
30MAR26 33.00 P 0.00 0.00 0.00 2.44 -0.17 40 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 3.00 -0.17 41 0 62 0
30MAR26 35.00 P 0.00 0.00 0.00 3.59 -0.20 41 0 134 0
30MAR26 36.00 P 0.00 0.00 0.00 4.26 -0.23 42 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 4.89 -0.31 41 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.72 -0.01 43 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.52 -0.26 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.33 -0.26 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.20 -0.25 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.08 -0.22 46 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.00 -0.17 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.89 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.82 -0.28 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 32 0
29JUN26 24.00 P 0.56 0.56 0.56 0.51 -0.06 40 6 618 0
29JUN26 25.00 P 0.82 0.82 0.82 0.68 -0.08 40 40 1,242 +39
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.09 40 0 95 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.07 40 0 257 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.07 40 0 88 0
29JUN26 29.00 P 0.00 0.00 0.00 1.76 -0.09 40 0 136 0
29JUN26 30.00 P 2.23 2.23 2.06 2.10 -0.13 40 630 2,327 +441
29JUN26 31.00 P 0.00 0.00 0.00 2.51 -0.15 40 0 36 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 -0.16 40 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 3.52 -0.12 40 0 116 0
29JUN26 34.00 P 4.09 4.09 4.09 4.08 -0.16 40 1 19 0
29JUN26 35.00 P 0.00 0.00 0.00 4.64 -0.20 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.28 -0.23 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.96 -0.27 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.73 -0.23 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.45 -0.25 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.26 -0.22 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.99 -0.25 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.77 -0.21 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.72 -0.15 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.48 -0.24 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.21 -0.37 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 18 0
29SEP26 21.00 P 0.48 0.48 0.48 0.36 -0.04 39 5 7 +5
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.05 40 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.06 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 -0.05 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.13 39 0 40 0
29SEP26 26.00 P 0.00 0.00 0.00 1.34 -0.10 40 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.11 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.10 40 0 71 0
29SEP26 29.00 P 0.00 0.00 0.00 2.33 -0.11 40 0 27 0
29SEP26 30.00 P 2.95 2.95 2.79 2.76 -0.10 40 2 938 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.18 -0.14 40 0 1,360 0
29SEP26 32.00 P 0.00 0.00 0.00 3.50 -0.32 38 0 94 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 -0.12 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.76 -0.16 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 -0.17 40 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 -0.16 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.14 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 -0.14 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.12 -0.19 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 -0.26 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.62 -0.19 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.43 -0.17 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.24 -0.18 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.04 -0.24 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.87 -0.22 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.03 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 -0.04 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.06 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 -0.05 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.06 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.37 -0.07 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.75 -0.08 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.16 -0.11 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.62 -0.12 39 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 -0.10 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 -0.02 39 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 -0.07 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 -0.14 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.50 -0.12 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.13 -0.18 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.82 -0.17 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.53 -0.21 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.28 -0.18 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.99 -0.26 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.80 -0.20 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.59 -0.20 41 0 0 0
TOTAL PUT 1,377 53,389 +838
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$ 11.36
30DEC25 8.25 C 0.00 0.00 0.00 3.12 +0.32 72 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.87 +0.32 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.62 +0.32 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.37 +0.31 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.12 +0.31 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.87 +0.28 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.65 +0.33 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.37 +0.30 26 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.88 +0.28 27 0 17 0
30DEC25 11.00 C 0.45 0.48 0.45 0.44 +0.20 26 11 28 +9
30DEC25 11.50 C 0.00 0.00 0.00 0.16 +0.09 27 0 546 0
30DEC25 12.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 359 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 179 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 146 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.14 +0.32 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.89 +0.26 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.62 +0.29 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.40 +0.28 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.90 +0.24 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.67 +0.26 29 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.45 +0.25 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.04 +0.20 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.70 +0.16 31 0 606 0
29JAN26 11.50 C 0.43 0.43 0.43 0.45 +0.12 32 1 31 +1
29JAN26 12.00 C 0.00 0.00 0.00 0.28 +0.10 33 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 0.16 +0.06 33 0 75 0
29JAN26 13.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.14 +0.26 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.89 +0.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.64 +0.23 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.20 +0.23 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.98 +0.24 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.75 +0.16 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.56 +0.17 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.21 +0.19 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.91 +0.14 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.66 +0.13 35 0 208 0
26FEB26 12.00 C 0.00 0.00 0.00 0.47 +0.08 35 0 175 0
26FEB26 12.50 C 0.32 0.32 0.32 0.33 +0.07 36 4 109 +4
26FEB26 13.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 33 0
26FEB26 14.00 C 0.13 0.13 0.13 0.10 +0.03 37 5 76 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.22 +0.26 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.98 +0.26 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.75 +0.23 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.54 +0.23 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.38 +0.26 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.15 +0.21 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.96 +0.18 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.79 +0.22 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.42 +0.17 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.14 +0.13 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.90 +0.12 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 +0.10 38 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 +0.08 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.43 +0.08 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.33 +0.06 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.38 +0.20 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.17 +0.27 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.97 +0.22 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.78 +0.21 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.62 +0.22 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 +0.22 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.20 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 +0.18 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 +0.18 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 +0.18 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.28 +0.14 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 +0.12 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 +0.11 41 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 +0.11 42 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 +0.11 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 +0.08 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 +0.07 42 0 4 0
29JUN26 15.00 C 0.40 0.40 0.40 0.35 +0.06 42 5 11 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.19 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.23 +0.19 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.06 +0.22 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.87 +0.26 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.20 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 +0.20 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.38 +0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 +0.18 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.17 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 +0.18 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 +0.15 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.14 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.13 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.13 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.11 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.11 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 +0.07 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.07 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.05 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.04 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.53 +0.21 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.34 +0.20 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.23 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 +0.20 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 +0.23 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 +0.21 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 +0.21 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.18 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 +0.19 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 +0.17 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.14 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 +0.14 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.13 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 +0.13 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 +0.12 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 +0.11 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 +0.12 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 +0.10 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 +0.09 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.07 44 0 0 0
TOTAL CALL 26 5,702 +19
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC25 10.50 P 0.03 0.03 0.03 0.02 -0.03 31 1 117 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.09 -0.10 29 0 271 0
30DEC25 11.50 P 0.00 0.00 0.00 0.30 -0.22 28 0 381 0
30DEC25 12.00 P 0.00 0.00 0.00 0.69 -0.28 32 0 68 0
30DEC25 12.50 P 0.00 0.00 0.00 1.18 -0.28 44 0 5 0
30DEC25 13.00 P 1.61 1.61 1.61 1.69 -0.27 59 27 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.20 -0.28 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.70 -0.26 86 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.20 -0.26 96 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.70 -0.26 106 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.20 -0.26 115 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.70 -0.26 124 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.17 -0.29 119 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.73 -0.23 151 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.22 -0.24 156 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.70 -0.26 155 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.16 -0.30 140 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.68 -0.28 159 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.22 -0.24 185 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.68 -0.28 172 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.68 -0.28 184 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.70 -0.26 207 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.70 -0.26 217 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.70 -0.26 227 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.17 -0.08 33 0 194 0
29JAN26 11.00 P 0.36 0.36 0.36 0.34 -0.10 34 8 272 +8
29JAN26 11.50 P 0.00 0.00 0.00 0.58 -0.16 34 0 186 0
29JAN26 12.00 P 0.87 0.87 0.87 0.91 -0.23 35 30 80 +30
29JAN26 12.50 P 0.00 0.00 0.00 1.30 -0.24 36 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.74 -0.28 39 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.22 -0.26 43 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.70 -0.26 47 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 3.22 -0.24 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.70 -0.28 58 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.20 -0.26 63 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.70 -0.28 68 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.21 -0.25 74 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.73 -0.23 82 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.22 -0.24 85 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.70 -0.26 85 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.21 -0.25 91 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.69 -0.27 90 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.22 -0.24 101 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.19 -0.08 36 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.33 -0.10 36 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.53 -0.12 37 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.78 -0.15 37 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.09 -0.20 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.45 -0.21 38 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.86 -0.24 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.30 -0.23 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.76 -0.23 43 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.24 -0.25 47 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.73 -0.25 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.20 -0.26 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.72 -0.26 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.22 -0.24 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.73 -0.23 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.06 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 -0.09 40 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.53 -0.09 40 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.74 -0.12 40 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 1.00 -0.12 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.31 -0.12 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.63 -0.19 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.02 -0.19 42 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.43 -0.20 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.85 -0.24 43 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.32 -0.21 46 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.77 -0.26 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.24 -0.26 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.72 -0.26 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.22 -0.24 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.75 -0.27 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.22 -0.24 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.70 -0.26 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.21 -0.25 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.76 -0.22 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.26 -0.22 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.69 -0.27 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.69 -0.29 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.74 -0.22 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.77 -0.21 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.76 -0.20 93 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.07 42 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.08 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 -0.08 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 -0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 -0.09 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.09 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.92 -0.10 42 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 1.15 -0.12 42 0 16 0
29JUN26 11.00 P 1.47 1.47 1.47 1.42 -0.13 41 3 22 +3
29JUN26 11.50 P 0.00 0.00 0.00 1.72 -0.15 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.05 -0.14 41 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.39 -0.16 41 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.18 40 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.17 -0.17 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.57 -0.18 41 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.99 -0.18 40 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.42 -0.20 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 -0.24 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 -0.24 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 -0.21 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.23 -0.23 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.70 -0.23 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.17 -0.23 36 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.64 -0.23 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.12 -0.24 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.60 -0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.08 -0.24 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.04 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.99 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.98 -0.24 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.06 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.06 44 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.08 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 -0.09 43 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 -0.09 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.10 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.11 43 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.12 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 -0.14 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 -0.15 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 -0.12 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 -0.14 42 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.15 42 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 -0.16 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 -0.17 42 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.62 -0.18 42 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 -0.19 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 -0.16 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 -0.22 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 -0.24 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.82 -0.22 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 -0.10 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.75 -0.19 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 -0.19 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.69 -0.19 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.17 -0.19 40 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 -0.19 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.07 -0.20 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.04 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.01 -0.21 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.06 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 -0.06 44 0 27 0
30DEC26 9.00 P 0.90 0.90 0.90 0.94 -0.07 43 2 2 +2
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 -0.08 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 -0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 -0.08 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 -0.09 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.91 -0.11 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.12 43 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 -0.13 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 -0.15 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.14 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.60 -0.16 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.17 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 -0.15 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.16 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.19 -0.18 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 -0.13 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.05 -0.17 42 0 0 0
TOTAL PUT 71 4,652 +42
ALL CONTRACTS TOTAL 826,491 21,282,604 +178,137
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED