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 22 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 371 226 145 14,347 9,384 4,963 16
AAC AAC TECH (02018) 1,436 474 962 23,381 10,441 12,940 32
ACC ANHUI CONCH (00914) 87 81 6 29,110 13,954 15,156 23
AIA AIA (01299) 3,428 1,888 1,540 119,145 63,377 55,768 25
AIR AIR CHINA (00753) 274 197 77 24,289 9,510 14,779 36
ALB BABA (09988) 80,950 44,972 35,978 2,141,251 836,527 1,304,724 34
ALC ALUMINUM CORP OF CHINA (02600) 615 328 287 38,883 16,795 22,088 43
ALH ALI HEALTH (00241) 849 479 370 54,678 27,899 26,779 31
AMC CAM CSI300 (03188) 214 151 63 17,352 11,927 5,425 15
ANA ANTA SPORTS (02020) 2,771 1,119 1,652 136,689 65,013 71,676 20
BCM BANK OF COMM CO LTD (03328) 840 333 507 18,412 7,686 10,726 15
BEA BANK OF EAST ASIA (00023) 160 30 130 15,589 5,977 9,612 13
BIU BIDU (09888) 22,493 11,292 11,201 876,268 387,200 489,068 38
BLI BILIBILI (09626) 2,629 1,237 1,392 150,320 69,310 81,010 33
BOC BOC HK (HLDGS) LTD (02388) 2,770 2,166 604 38,411 14,718 23,693 13
BUD BUD APAC (01876) 446 36 410 13,210 4,321 8,889 16
BYA BYD (ADJ-A) (01211) 959 175 784 31,874 15,193 16,681 22
BYD BYD COMPANY (01211) 14,866 7,326 7,540 606,032 283,296 322,736 26
BYE BYD ELECTRONIC (00285) 716 224 492 33,804 14,366 19,438 26
CAT CATL (03750) 3,218 1,299 1,919 211,189 68,938 142,251 36
CCC CHINA COMM CONS (01800) 393 193 200 32,737 17,090 15,647 15
CCE CHINA COAL (01898) 321 77 244 18,875 9,523 9,352 26
CDA CHINA CINDA (01359) 13 13 0 4,212 2,525 1,687 44
CGN CGN POWER (01816) 98 35 63 7,535 3,423 4,112 25
CHQ CHINA HONGQIAO (01378) 287 114 173 7,212 3,224 3,988 33
CHT CHINA MOBILE LTD (00941) 7,823 3,833 3,990 196,975 93,096 103,879 15
CHU CHINA UNICOM LTD (00762) 2,235 1,556 679 42,657 22,936 19,721 16
CIT CITIC (00267) 234 205 29 23,990 15,346 8,644 17
CKH CKH HOLDINGS (00001) 1,380 967 413 53,636 31,784 21,852 15
CKP CK ASSET (01113) 336 15 321 11,297 5,755 5,542 18
CLI CHINA LIFE INSURANCE (02628) 6,354 2,623 3,731 336,364 146,551 189,813 31
CLP CLP HOLDINGS LTD (00002) 439 276 163 15,630 7,069 8,561 11
CMB CM BANK (03968) 1,634 632 1,002 180,551 64,830 115,721 19
CNC CNOOC LTD (00883) 7,560 5,560 2,000 269,513 137,281 132,232 29
COG COUNTRY GARDEN (02007) 92 41 51 16,141 7,647 8,494 171
COL CHINA OVERSEAS (00688) 1,550 923 627 28,716 14,027 14,689 23
COS COSCO SHIP HOLD (01919) 446 372 74 26,683 10,443 16,240 18
CPA CATHAY PACIFIC AIRWAYS (00293) 1,833 556 1,277 28,932 11,785 17,147 17
CPC CHINA PETROL & CHEM COR (00386) 4,331 3,369 962 239,575 115,561 124,014 22
CPI CPIC (02601) 1,434 396 1,038 56,747 27,716 29,031 30
CRC CHINA RAIL CONS (01186) 260 200 60 52,861 41,216 11,645 13
CRG CHINA RAILWAY (00390) 99 20 79 40,735 22,280 18,455 24
CRL CHINA RES LAND (01109) 1,126 406 720 73,625 44,569 29,056 23
CRP CHINA RES POWER (00836) 333 190 143 13,383 6,660 6,723 11
CSA CSOP A50 ETF (02822) 39 9 30 10,076 6,408 3,668 14
CSE CHINA SHENHUA (01088) 2,457 582 1,875 41,248 14,997 26,251 21
CSP CSPC PHARMA (01093) 13,548 6,387 7,161 141,789 76,580 65,209 36
CTB CITIC BANK (00998) 21 0 21 47,747 23,250 24,497 19
CTC CHINA TELECOM CORP LTD (00728) 1,666 1,172 494 67,847 35,203 32,644 18
CTS CITIC SEC (06030) 689 369 320 38,231 18,199 20,032 28
DFM DONGFENG GROUP (00489) 154 110 44 33,617 26,993 6,624 22
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 431
GAC GAC GROUP (02238) 182 89 93 9,374 5,630 3,744 39
GAH GEELY AUTO (00175) 803 325 478 44,483 22,516 21,967 24
GHL XINYI GLASS (00868) 173 122 51 5,688 2,662 3,026 29
GJA HAI CAP. ADJ. (02611) 31 29 2 661 409 252 35
GLI GANFENG LITHIUM (01772) 7,343 5,051 2,292 97,229 56,277 40,952 56
GLX GALAXY ENT (00027) 924 470 454 40,802 23,285 17,517 21
GWM GWMOTOR (02333) 1,599 1,403 196 57,132 26,558 30,574 28
HCF HSCEI ETF (02828) 556 189 367 33,114 15,457 17,657 15
HDO HAIDILAO (06862) 317 165 152 26,514 14,985 11,529 22
HEH POWER ASSETS (00006) 376 223 153 9,128 3,540 5,588 14
HES HAIER SMART HOME (06690) 414 208 206 9,435 5,636 3,799 19
HEX HK EXCHANGES & CLEARING (00388) 17,296 8,966 8,330 458,954 245,570 213,384 20
HGN HENGAN INT'L (01044) 217 87 130 4,685 1,875 2,810 22
HKB HSBC HOLDINGS PLC (00005) 42,753 28,252 14,501 560,691 231,091 329,600 22
HKG HONG KONG & CHINA GAS (00003) 1,261 540 721 29,794 12,177 17,617 12
HLD HENDERSON LAND DEV LTD (00012) 316 96 220 10,466 5,227 5,239 18
HNP HUANENG POWER INT INC (00902) 339 177 162 41,056 21,733 19,323 22
HOS HUA HONG SEMI (01347) 2,080 1,682 398 26,743 14,352 12,391 45
HSB HANG SENG BANK LTD (00011) 1,153 318 835 29,108 8,082 21,026 5
INB INNOVENT BIO (01801) 441 209 232 19,530 8,107 11,423 30
JDC JD (09618) 11,736 5,963 5,773 496,219 209,173 287,046 23
JDH JD HEALTH (06618) 1,189 598 591 20,818 10,054 10,764 32
JXC JIANGXI COPPER (00358) 3,580 2,023 1,557 40,601 17,533 23,068 46
KDS KINGDEE INT'L (00268) 165 109 56 16,363 7,323 9,040 31
KLE KUNLUN ENERGY (00135) 181 151 30 6,176 1,939 4,237 19
KSO KINGSOFT (03888) 363 249 114 26,703 14,411 12,292 26
KST KUAISHOU (01024) 9,891 5,694 4,197 373,228 190,780 182,448 34
LAU LI AUTO (02015) 6,561 4,536 2,025 266,829 137,862 128,967 33
LEN LENOVO GROUP (00992) 1,195 144 1,051 199,196 97,094 102,102 25
LNI LI NING (02331) 1,325 1,057 268 129,487 61,727 67,760 26
LNK LINK REIT (00823) 1,209 714 495 55,324 30,153 25,171 14
MDG MIDEA GROUP (00300) 474 160 314 17,343 8,863 8,480 17
MEN MENGNIU DAIRY (02319) 1,271 890 381 34,812 17,194 17,618 23
MET MEITUAN DIANPING (03690) 62,031 22,936 39,095 1,893,080 1,062,964 830,116 31
MGM MGM CHINA (02282) 799 448 351 12,321 6,424 5,897 26
MIU XIAOMI (01810) 55,229 36,050 19,179 1,749,306 971,313 777,993 34
MOL CMOC (03993) 283 163 120 3,688 1,358 2,330 40
MSB MINSHENG BANK (01988) 353 214 139 7,363 4,196 3,167 21
MTR MTR CORPORATION LTD (00066) 1,503 523 980 19,754 8,085 11,669 13
NBM CNBM (03323) 551 143 408 29,641 11,497 18,144 25
NCL NCI (01336) 714 329 385 15,390 6,464 8,926 31
NFU NONGFU SPRING (09633) 323 131 192 10,521 4,581 5,940 23
NTE NTES (09999) 1,729 779 950 34,982 14,804 20,178 25
NWD NEW WORLD DEV CO LTD (00017) 628 399 229 45,990 17,833 28,157 33
ORT NEW ORIENTAL (09901) 149 111 38 5,425 3,166 2,259 25
PAI PING AN INSURANCE LTD (02318) 16,632 6,083 10,549 1,010,493 498,822 511,671 26
PEC PETROCHINA CO LTD (00857) 4,363 2,094 2,269 696,117 314,713 381,404 18
PEN XPENG (09868) 10,347 5,373 4,974 279,503 128,070 151,433 40
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 106
PHT PA GOODDOCTOR (01833) 1,529 686 843 38,771 18,835 19,936 41
PIC PICC P&C (02328) 504 255 249 16,617 7,125 9,492 23
PIN PICC GROUP (01339) 125 14 111 7,689 4,055 3,634 31
POP POP MART (09992) 22,270 13,362 8,908 292,250 133,461 158,789 38
SAN SANDS CHINA LTD (01928) 660 467 193 76,018 32,401 43,617 25
SBO SINO BIOPHARM (01177) 308 109 199 13,443 6,927 6,516 29
SET SENSETIME (00020) 651 477 174 26,738 18,065 8,673 43
SHK SUN HUNG KAI PPT LTD (00016) 1,760 627 1,133 21,092 8,720 12,372 19
SHL XINYI SOLAR (00968) 556 404 152 43,754 20,585 23,169 36
SHZ SHENZHOU INTL (02313) 209 93 116 12,452 4,453 7,999 27
SMC SMIC (00981) 6,865 4,441 2,424 79,134 35,485 43,649 49
SNO SUNNY OPT (02382) 990 603 387 49,580 24,201 25,379 27
SNP SINOPHARM (01099) 919 425 494 10,525 4,542 5,983 17
SUN SUNAC (01918) 4,363 1,854 2,509 23,944 14,246 9,698 78
SWA SWIRE PACIFIC LTD 'A' (00019) 223 93 130 4,172 1,912 2,260 14
TCH TENCENT HOLDINGS LTD (00700) 79,954 42,245 37,709 2,025,821 978,579 1,047,242 18
TIC TECHTRONIC IND (00669) 623 407 216 16,821 10,074 6,747 23
TRF TRACKER FUND OF HK (02800) 1,401 760 641 36,690 19,347 17,343 16
TRP TRIP.COM (09961) 2,467 1,059 1,408 44,425 17,336 27,089 24
VNK CHINA VANKE (02202) 3,566 2,030 1,536 133,675 26,045 107,630 76
WEB WB (09898) 18 0 18 3,104 628 2,476 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 22
WHE WHG (ADJ-C) (00288) 0 0 0 20 5 15 22
WHG WH GROUP (00288) 15 3 12 3,245 1,557 1,688 21
WHL THE WHARF (HLDGS) LTD (00004) 97 70 27 1,174 680 494 21
WWC WANT WANT CHINA (00151) 36 26 10 4,133 1,606 2,527 25
WXB WUXI BIO (02269) 5,367 2,422 2,945 219,193 98,115 121,078 38
XAB ABC ($0.001) (01288) 433 341 92 31,286 12,387 18,899 20
XBC BANK OF CHINA ($0.001) (03988) 13,550 6,069 7,481 885,303 486,573 398,730 14
XCC CCB ($0.001) (00939) 7,104 4,540 2,564 611,955 211,392 400,563 14
XIC ICBC ($0.001) (01398) 5,273 1,910 3,363 524,629 245,035 279,594 16
XPB PSBC ($0.001) (01658) 291 0 291 10,110 5,047 5,063 19
XTA CHINA TOWER ($0.001) (AD(00788) 80 80 0 2,184 1,478 706 19
XTW CHINA TOWER ($0.001) (00788) 3,187 2,622 565 71,137 47,475 23,662 19
YZC YANKUANG ENERGY (01171) 864 182 682 32,382 15,470 16,912 24
ZAO ZA ONLINE (06060) 1,957 1,603 354 29,458 15,576 13,882 31
ZJM ZIJIN MINING GROUP (02899) 4,778 2,086 2,692 95,428 41,650 53,778 32
ZSH ZHONGSHENG HLDG (00881) 380 183 197 10,312 5,746 4,566 29
TOTAL 645,998 344,447 301,551 21,274,341 10,160,569 11,113,772
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 30DEC25 100.00 7,059 0.46 24 0.63 0.34 25,893 -0.20 -30.30
C HKB 29JUN26 125.00 6,006 5.18 20 5.09 5.09 6,064 +0.61 +13.35
C HKB 30MAR26 150.00 6,001 0.20 23 0.45 0.45 6,001 N/A N/A
C ALB 29JAN26 150.00 5,605 4.90 33 6.20 4.57 8,053 -0.07 -1.41
P MET 30MAR26 90.00 5,599 2.24 35 2.38 2.15 36,129 -0.10 -4.27
P ALB 29JAN26 150.00 5,571 8.35 34 8.36 7.41 16,539 -0.44 -5.01
P TCH 24DEC25 610.00 5,100 1.70 19 3.30 1.14 2,305 -0.69 -28.87
C MET 30MAR26 110.00 5,060 5.10 35 5.40 5.31 16,409 -0.24 -4.49
P MET 30MAR26 85.00 5,000 1.22 35 1.37 1.36 38,706 -0.14 -10.29
C TCH 30DEC25 620.00 4,896 3.90 16 6.43 2.50 30,452 -1.36 -25.86
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HSB 29JAN26 160.00 0 0.28 9 0.00 0.00 0 +0.27 +2,700.00
C HSB 26FEB26 160.00 0 0.28 6 0.00 0.00 0 +0.27 +2,700.00
C HSB 30MAR26 160.00 0 0.28 6 0.00 0.00 0 +0.27 +2,700.00
C HSB 29JUN26 160.00 0 0.28 4 0.00 0.00 0 +0.27 +2,700.00
C HSB 29SEP26 160.00 0 0.28 3 0.00 0.00 0 +0.27 +2,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P POP 30DEC25 172.50 6 0.01 38 0.10 0.10 216 -0.19 -95.00
P SMC 24DEC25 62.50 31 0.01 57 0.10 0.02 97 -0.18 -94.74
C AIA 30DEC25 107.50 0 0.01 65 0.00 0.00 530 -0.16 -94.12
P SMC 24DEC25 65.00 124 0.06 50 0.20 0.05 68 -0.94 -94.00
C AIA 30DEC25 110.00 0 0.01 70 0.00 0.00 1 -0.15 -93.75
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.25
30DEC25 8.00 C 0.00 0.00 0.00 8.26 -0.02 183 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.01 +0.13 175 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.85 +0.22 265 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.51 +0.13 160 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.36 +0.24 250 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.10 +0.22 235 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.78 +0.15 176 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.51 +0.13 131 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.26 +0.13 124 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.85 +0.22 189 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.26 +0.12 99 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.76 +0.13 87 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.26 +0.01 76 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.76 +0.03 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.35 +0.23 109 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.25 +0.13 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.75 +0.11 0 0 1 0
30DEC25 16.00 C 0.28 0.29 0.28 0.31 +0.07 15 40 590 -40
30DEC25 16.50 C 0.06 0.06 0.05 0.07 +0.03 16 51 2,390 0
30DEC25 17.00 C 0.01 0.02 0.01 0.01 0.00 18 2 614 +1
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 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 0.00 101 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.64 +0.26 102 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.39 +0.26 98 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.89 +0.26 89 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.79 +0.16 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.29 +0.04 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 +0.14 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.79 +0.14 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.37 +0.22 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.84 +0.10 13 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.49 +0.08 15 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.24 +0.04 15 0 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 170 0
29JAN26 17.50 C 0.05 0.05 0.05 0.04 +0.01 16 132 244 +132
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 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.64 +0.25 74 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.39 +0.25 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.89 +0.24 64 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.39 +0.14 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.37 +0.19 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.82 +0.11 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.35 +0.11 11 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.93 +0.09 13 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.60 +0.09 14 0 0 0
26FEB26 16.50 C 0.30 0.30 0.30 0.35 +0.06 15 1 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.03 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 16 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 19 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 8.26 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.07 +0.19 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.85 +0.22 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.51 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.36 +0.21 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.10 +0.22 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.78 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.64 +0.25 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.39 +0.25 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.89 +0.24 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.27 +0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.79 +0.06 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.39 +0.14 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.80 -0.02 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.37 +0.17 11 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.43 +0.11 13 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.05 +0.10 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.73 +0.08 15 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 +0.06 15 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 +0.03 15 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 +0.03 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.36 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.12 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 +0.11 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 +0.11 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 +0.09 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 +0.08 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 +0.05 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 +0.04 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 +0.04 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.03 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 16 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 19 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 6.64 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.39 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 +0.12 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.11 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.11 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 +0.10 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 +0.08 15 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.12 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 +0.06 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.04 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.04 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.03 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 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 17 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 6.39 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.93 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 +0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 +0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 +0.12 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.11 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 +0.11 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 +0.10 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 +0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 +0.08 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 +0.08 17 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.07 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.05 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 +0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 +0.04 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 226 9,384 +93
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 202 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 178 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 257 0
30DEC25 16.00 P 0.05 0.05 0.05 0.06 -0.04 16 4 764 +4
30DEC25 16.50 P 0.00 0.00 0.00 0.31 -0.11 16 0 59 0
30DEC25 17.00 P 0.00 0.00 0.00 0.77 -0.12 23 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.26 -0.14 30 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.77 -0.12 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.30 -0.09 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.76 -0.13 55 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.30 -0.09 80 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.79 -0.10 85 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.76 -0.13 84 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.76 -0.29 97 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.86 -0.03 153 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.76 -0.13 120 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.86 -0.03 193 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 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 67 0
29JAN26 15.50 P 0.07 0.07 0.07 0.07 -0.02 15 6 131 +4
29JAN26 16.00 P 0.22 0.22 0.22 0.20 -0.06 15 2 82 -2
29JAN26 16.50 P 0.00 0.00 0.00 0.46 -0.09 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.83 -0.12 17 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.29 -0.12 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.77 -0.12 22 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.30 -0.09 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.77 -0.12 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.30 -0.09 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.79 -0.10 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.76 -0.13 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.76 -0.29 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.86 -0.03 74 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.90 -0.15 86 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.90 +0.01 92 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.90 -0.15 98 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 0.00 41 30 30 +30
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
26FEB26 14.00 P 0.02 0.02 0.02 0.01 0.00 18 1 16 +1
26FEB26 14.50 P 0.03 0.03 0.03 0.02 0.00 16 5 6 +5
26FEB26 15.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 11 0
26FEB26 15.50 P 0.13 0.14 0.13 0.13 -0.02 15 43 92 +30
26FEB26 16.00 P 0.30 0.30 0.30 0.29 -0.05 15 20 107 +20
26FEB26 16.50 P 0.00 0.00 0.00 0.54 -0.08 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 0.89 -0.10 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.32 -0.12 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 -0.11 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.30 -0.10 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.77 -0.12 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 -0.09 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.79 -0.10 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.76 -0.13 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.77 -0.28 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.86 -0.03 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.90 -0.15 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.90 +0.01 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 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 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 31 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 35 0
30MAR26 15.00 P 0.11 0.11 0.11 0.10 -0.02 16 10 13 +10
30MAR26 15.50 P 0.00 0.00 0.00 0.21 -0.04 16 0 225 0
30MAR26 16.00 P 0.39 0.39 0.39 0.38 -0.07 16 15 311 +15
30MAR26 16.50 P 0.00 0.00 0.00 0.64 -0.08 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.97 -0.10 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.36 -0.12 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.82 -0.13 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 -0.10 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.77 -0.12 22 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.09 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 -0.10 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.76 -0.13 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.77 -0.28 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.86 -0.03 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.90 -0.15 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.90 +0.01 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.90 -0.15 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 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 33 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 30 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 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29JUN26 15.00 P 0.26 0.26 0.26 0.23 -0.02 16 5 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 -0.04 16 0 3 0
29JUN26 16.00 P 0.57 0.57 0.57 0.57 -0.05 16 4 4 +4
29JUN26 16.50 P 0.00 0.00 0.00 0.82 -0.06 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 -0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.48 -0.10 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 -0.12 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 -0.12 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.12 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.09 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.84 -0.10 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.16 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 -0.27 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 -0.04 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.90 -0.15 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.90 0.00 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.90 -0.15 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 16 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 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.03 16 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.04 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.95 -0.08 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 -0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.10 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 -0.12 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 -0.13 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.14 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 -0.12 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 -0.13 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 -0.16 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.27 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 -0.04 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.90 -0.15 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.90 0.00 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.90 -0.15 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.04 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.05 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.07 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.09 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.11 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 -0.11 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.12 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 -0.13 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.14 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.19 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 -0.07 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 -0.15 33 0 0 0
TOTAL PUT 145 4,963 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.10
30DEC25 20.00 C 0.00 0.00 0.00 18.11 +0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.11 +0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.12 +0.21 133 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.12 +0.21 121 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.12 +0.19 110 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.12 +0.18 99 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.12 +0.25 88 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.12 +0.21 76 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.12 +0.20 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.12 +0.24 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.12 +0.27 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.12 +0.20 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.12 +0.15 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.12 +0.12 0 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.13 +0.14 33 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.15 +0.14 32 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 2.16 +0.05 24 0 84 0
30DEC25 37.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 55 0
30DEC25 38.00 C 0.80 0.80 0.80 0.80 +0.03 32 24 159 +9
30DEC25 39.00 C 0.43 0.46 0.33 0.37 -0.02 31 167 243 +30
30DEC25 40.00 C 0.18 0.19 0.15 0.16 -0.01 32 116 280 -28
30DEC25 41.00 C 0.07 0.07 0.07 0.06 -0.01 33 7 294 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 432 0
30DEC25 43.00 C 0.03 0.03 0.03 0.01 0.00 36 1 109 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 156 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 163 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 177 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.20 +0.28 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.21 +0.19 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.23 +0.12 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.15 +0.06 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.34 +0.13 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.28 -0.07 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.71 +0.20 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.82 +0.11 37 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.06 -0.01 36 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.44 -0.02 36 0 86 0
29JAN26 38.00 C 2.08 2.08 2.08 1.92 -0.02 36 15 62 +2
29JAN26 39.00 C 1.64 1.64 1.64 1.48 -0.02 37 15 309 +15
29JAN26 40.00 C 1.20 1.20 1.12 1.11 -0.03 37 32 309 +14
29JAN26 41.00 C 0.00 0.00 0.00 0.85 0.00 37 0 76 0
29JAN26 42.00 C 0.67 0.68 0.65 0.63 +0.01 38 4 76 +2
29JAN26 43.00 C 0.00 0.00 0.00 0.45 0.00 38 0 120 0
29JAN26 44.00 C 0.38 0.38 0.38 0.31 -0.01 37 1 53 0
29JAN26 45.00 C 0.26 0.26 0.26 0.21 -0.01 37 10 111 0
29JAN26 46.00 C 0.00 0.00 0.00 0.15 0.00 38 0 82 0
29JAN26 47.00 C 0.00 0.00 0.00 0.10 0.00 38 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 0.00 38 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 27 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 0.00 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 43 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.20 -0.17 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.21 -0.05 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.32 -0.01 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.70 +0.36 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.49 -0.10 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.85 +0.07 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.25 +0.45 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.54 +0.40 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.69 -0.02 37 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.11 -0.04 37 0 355 0
26FEB26 38.00 C 2.68 2.78 2.68 2.64 -0.02 38 30 361 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.20 -0.01 38 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.80 -0.02 38 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.46 -0.03 38 0 204 0
26FEB26 42.00 C 0.00 0.00 0.00 1.20 -0.01 38 0 108 0
26FEB26 43.00 C 0.00 0.00 0.00 0.99 +0.02 39 0 42 0
26FEB26 44.00 C 0.87 0.87 0.87 0.79 +0.02 39 1 66 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.62 +0.01 39 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 37 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 0.00 39 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.29 0.00 39 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 18.27 +0.27 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.36 +0.45 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.50 +0.37 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.41 +0.10 54 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.34 +0.15 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.59 +0.39 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.62 +0.16 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.64 +0.36 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.48 +0.03 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.43 -0.13 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.63 -0.03 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.21 +0.63 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.40 +0.17 45 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.57 +0.18 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.92 +0.23 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.94 +0.08 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.43 -0.03 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.90 -0.03 40 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 3.41 -0.07 40 0 71 0
30MAR26 39.00 C 3.03 3.03 3.03 2.97 -0.07 40 15 49 0
30MAR26 40.00 C 0.00 0.00 0.00 2.58 -0.05 41 0 31 0
30MAR26 41.00 C 0.00 0.00 0.00 2.24 -0.04 41 0 182 0
30MAR26 42.00 C 1.95 1.95 1.95 1.91 -0.05 41 4 93 0
30MAR26 43.00 C 0.00 0.00 0.00 1.67 -0.01 41 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.44 +0.01 42 0 38 0
30MAR26 45.00 C 0.00 0.00 0.00 1.22 0.00 41 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.03 0.00 41 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.87 0.00 41 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.61 -0.01 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 0.00 42 0 33 0
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 42 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 48 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.04 +0.36 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.05 +0.02 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.13 -0.11 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.76 +0.04 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.06 +0.09 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.02 0.00 40 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.70 +0.51 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.74 +0.12 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.30 +0.18 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.92 +0.33 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.49 +0.40 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 -0.03 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.43 -0.02 42 0 17 0
29JUN26 40.00 C 4.00 4.00 4.00 4.03 -0.03 42 5 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.68 -0.02 43 0 14 0
29JUN26 42.00 C 3.32 3.36 3.32 3.35 -0.01 43 8 27 +8
29JUN26 43.00 C 0.00 0.00 0.00 3.05 +0.01 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.79 +0.02 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.51 +0.02 43 0 32 0
29JUN26 46.00 C 2.37 2.37 2.37 2.27 +0.02 43 2 94 -2
29JUN26 47.00 C 0.00 0.00 0.00 2.05 +0.01 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.84 +0.02 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.66 +0.01 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.49 0.00 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.14 0.00 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 -0.01 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 -0.01 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.01 42 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 11.65 +0.02 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.85 -0.14 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.31 -0.01 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 +0.05 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.86 +0.02 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.29 -0.18 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.91 +0.18 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.41 -0.06 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.87 -0.14 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.56 +0.21 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.04 -0.02 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.63 +0.05 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.24 +0.04 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.88 +0.03 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.55 +0.03 43 0 7 0
29SEP26 43.00 C 4.27 4.27 4.27 4.24 +0.05 43 5 15 -5
29SEP26 44.00 C 0.00 0.00 0.00 3.96 +0.08 44 0 14 0
29SEP26 45.00 C 0.00 0.00 0.00 3.69 +0.08 44 0 1 0
29SEP26 46.00 C 3.47 3.52 3.47 3.43 +0.09 44 10 5 -5
29SEP26 47.00 C 0.00 0.00 0.00 3.16 +0.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.89 +0.03 43 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.72 +0.07 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.51 +0.06 43 0 27 0
29SEP26 52.50 C 2.20 2.20 2.20 2.00 -0.01 43 2 9 +2
29SEP26 55.00 C 0.00 0.00 0.00 1.63 +0.05 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.35 +0.03 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 +0.02 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 +0.03 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.01 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.01 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.36 -0.01 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.61 0.00 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.13 +0.19 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.35 -0.10 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.76 -0.11 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.23 -0.08 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.70 -0.09 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.22 -0.14 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.74 -0.08 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.25 -0.12 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.00 +0.02 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 +0.05 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.20 +0.04 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.84 +0.03 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.51 +0.03 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 +0.02 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.90 +0.04 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.62 +0.07 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.37 +0.08 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.09 +0.06 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 +0.10 44 0 15 0
TOTAL CALL 474 10,441 +58
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 256 0
30DEC25 35.00 P 0.06 0.06 0.04 0.03 -0.04 33 13 388 -1
30DEC25 36.00 P 0.12 0.12 0.12 0.11 -0.08 33 10 290 -10
30DEC25 37.00 P 0.31 0.32 0.26 0.29 -0.15 32 61 427 -9
30DEC25 38.00 P 0.57 0.70 0.57 0.67 -0.20 32 552 436 -282
30DEC25 39.00 P 1.34 1.34 1.27 1.30 -0.18 34 94 287 -82
30DEC25 40.00 P 2.00 2.00 2.00 2.10 -0.15 36 50 461 -50
30DEC25 41.00 P 0.00 0.00 0.00 3.03 -0.19 42 0 154 0
30DEC25 42.00 P 0.00 0.00 0.00 3.95 -0.24 42 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 5.05 -0.13 62 0 75 0
30DEC25 44.00 P 5.88 5.88 5.88 5.90 -0.28 0 5 38 -11
30DEC25 45.00 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 -29
30DEC25 46.00 P 0.00 0.00 0.00 8.06 -0.12 88 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 9.14 -0.04 104 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.03 -0.15 98 0 15 0
30DEC25 49.00 P 0.00 0.00 0.00 11.03 -0.15 105 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.90 -0.28 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.68 0.00 147 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.90 -0.37 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.40 -0.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.08 -0.10 176 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.68 0.00 203 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.14 -0.04 209 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.64 -0.04 221 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.16 -0.02 235 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.54 -0.14 223 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.13 -0.05 251 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.64 -0.04 262 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.22 +0.04 284 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 136 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 46 0
29JAN26 33.00 P 0.00 0.00 0.00 0.24 -0.07 37 0 165 0
29JAN26 34.00 P 0.00 0.00 0.00 0.40 -0.07 37 0 114 0
29JAN26 35.00 P 0.00 0.00 0.00 0.62 -0.08 37 0 117 0
29JAN26 36.00 P 0.00 0.00 0.00 0.92 -0.09 38 0 323 0
29JAN26 37.00 P 0.00 0.00 0.00 1.31 -0.10 38 0 525 0
29JAN26 38.00 P 0.00 0.00 0.00 1.77 -0.11 38 0 378 0
29JAN26 39.00 P 2.23 2.23 2.23 2.32 -0.12 38 50 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.99 -0.10 39 0 289 0
29JAN26 41.00 P 0.00 0.00 0.00 3.62 -0.22 37 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.53 -0.08 41 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.38 -0.12 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.29 -0.03 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.23 -0.03 46 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.11 -0.13 45 0 31 0
29JAN26 47.00 P 0.00 0.00 0.00 9.14 -0.07 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.09 -0.10 52 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.11 -0.07 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.90 -0.28 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.68 0.00 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.22 -0.05 80 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.40 -0.38 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.19 +0.01 92 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.69 -0.17 98 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.14 -0.04 102 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 21 0
26FEB26 29.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.28 -0.05 39 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.42 -0.07 39 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.61 -0.07 39 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.14 -0.07 39 0 108 0
26FEB26 36.00 P 1.47 1.50 1.47 1.50 -0.07 39 68 260 +68
26FEB26 37.00 P 0.00 0.00 0.00 1.92 -0.08 39 0 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.39 -0.09 39 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.00 -0.03 40 0 216 0
26FEB26 40.00 P 0.00 0.00 0.00 3.58 -0.09 39 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 4.28 -0.07 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 5.04 +0.05 41 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.63 -0.11 38 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.36 -0.38 36 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.29 -0.30 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.37 -0.07 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.34 -0.05 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.09 -0.20 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.30 +0.08 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 24 0
30MAR26 25.00 P 0.10 0.10 0.10 0.06 -0.02 41 3 47 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.63 -0.06 41 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.84 -0.10 41 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.10 -0.08 41 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.39 -0.08 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.70 -0.12 41 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.13 -0.19 41 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 2.58 -0.09 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.09 -0.09 41 0 77 0
30MAR26 39.00 P 3.63 3.63 3.63 3.65 -0.08 41 15 89 +15
30MAR26 40.00 P 4.24 4.24 4.24 4.26 -0.10 42 5 53 +5
30MAR26 41.00 P 4.82 4.82 4.82 4.93 -0.08 42 15 81 +15
30MAR26 42.00 P 0.00 0.00 0.00 5.69 -0.07 43 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.43 0.00 43 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.01 -0.30 41 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.02 -0.13 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.69 -0.22 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.72 -0.07 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.17 -0.38 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.49 -0.29 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.31 -0.05 45 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 14.92 +0.17 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.22 -0.14 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.57 -0.21 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.19 +0.01 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.72 -0.14 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.14 -0.04 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.64 -0.04 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.16 -0.02 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.55 -0.13 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.13 -0.06 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.64 -0.04 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 -0.06 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.78 -0.08 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 -0.08 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.22 -0.08 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.51 -0.07 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.82 -0.07 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.16 -0.06 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.54 -0.08 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.95 -0.09 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 3.41 -0.09 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.90 -0.10 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.43 -0.10 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.99 -0.05 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 5.59 -0.11 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.23 -0.11 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.90 -0.14 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.74 +0.06 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.21 -0.40 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.81 -0.30 41 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.88 -0.26 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.37 -0.41 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.21 -0.57 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.29 -0.30 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.87 -0.56 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.33 -0.07 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.56 -0.26 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.95 -0.14 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.23 -0.21 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.72 -0.14 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.14 -0.04 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.64 -0.13 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.16 -0.02 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.67 -0.01 61 0 0 0
29SEP26 28.00 P 1.34 1.34 1.34 1.31 -0.05 43 1 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 -0.05 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 -0.06 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.20 -0.05 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.56 -0.07 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.95 -0.07 43 0 59 0
29SEP26 34.00 P 3.39 3.39 3.39 3.37 -0.08 43 10 24 -6
29SEP26 35.00 P 0.00 0.00 0.00 3.82 -0.09 43 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.31 -0.09 43 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.82 -0.10 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.37 -0.04 43 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 -0.10 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 -0.10 43 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 7.18 -0.10 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.84 -0.15 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.56 -0.16 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.22 -0.09 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.10 -0.19 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.75 -0.12 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.67 -0.14 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.41 -0.24 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.19 -0.19 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.72 -0.16 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.03 -0.23 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.28 -0.12 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.48 +0.21 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.69 +0.10 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.92 +0.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.29 -0.12 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.76 -0.02 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.16 -0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.04 42 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 -0.09 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 -0.06 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.07 42 0 0 0
30DEC26 32.00 P 3.10 3.10 3.10 3.15 -0.08 42 10 27 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.57 -0.08 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.01 -0.06 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.49 -0.08 43 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.99 -0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.51 -0.14 43 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 -0.04 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.65 -0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 -0.10 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.88 -0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.54 -0.17 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.26 -0.16 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 -0.17 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.68 -0.06 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.36 -0.21 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.06 -0.15 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.86 -0.19 44 0 0 0
TOTAL PUT 962 12,940 -364
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$ 22.58
30DEC25 14.50 C 0.00 0.00 0.00 8.09 +0.17 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.59 +0.18 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.59 +0.04 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.09 +0.18 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.09 +0.17 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.59 +0.17 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.59 +0.19 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.58 +0.16 0 0 51 0
30DEC25 21.00 C 0.00 0.00 0.00 1.60 +0.17 23 0 35 0
30DEC25 22.00 C 0.59 0.59 0.59 0.66 +0.08 19 20 4,245 -5
30DEC25 23.00 C 0.10 0.12 0.10 0.14 +0.02 22 24 380 +17
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.09 +0.14 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.79 +0.34 64 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.28 +0.33 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.78 +0.34 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.15 +0.19 28 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.66 +0.12 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.17 +0.17 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.76 +0.25 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.79 +0.12 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.07 +0.06 24 0 55 0
29JAN26 23.00 C 0.51 0.51 0.51 0.57 +0.05 24 8 306 -8
29JAN26 24.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 607 0
29JAN26 25.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 391 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 29 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.79 +0.18 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.28 +0.16 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.78 +0.32 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.20 +0.16 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.84 +0.28 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.27 +0.17 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.82 +0.15 24 0 0 0
26FEB26 21.00 C 1.86 1.86 1.86 1.99 +0.09 24 15 59 +15
26FEB26 22.00 C 0.00 0.00 0.00 1.32 +0.07 24 0 34 0
26FEB26 23.00 C 0.00 0.00 0.00 0.83 +0.04 25 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 0.00 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.25 +0.25 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.68 +0.15 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.31 +0.30 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.67 +0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.19 +0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.79 +0.18 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.28 +0.13 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.93 +0.28 36 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.31 +0.17 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.98 +0.29 32 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.54 +0.28 30 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.01 +0.16 26 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.23 +0.10 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.60 +0.08 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.12 +0.07 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.76 +0.04 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.25 +0.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.79 +0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.34 +0.19 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.90 +0.23 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.33 +0.13 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.87 +0.13 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.49 +0.21 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.03 +0.19 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.58 +0.16 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.17 +0.16 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.82 +0.20 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 +0.11 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.70 +0.09 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.15 +0.12 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.64 +0.07 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 +0.07 28 0 0 0
29JUN26 25.00 C 0.88 0.88 0.88 0.91 +0.05 27 10 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.47 +0.03 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.41 +0.17 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.01 +0.20 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.54 +0.15 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.09 +0.12 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.75 +0.18 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.35 +0.12 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.96 +0.12 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.63 +0.11 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.99 +0.10 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.48 +0.10 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.99 +0.07 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.61 +0.07 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 +0.04 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 +0.03 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +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 6.42 +0.08 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 +0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.57 +0.07 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.18 +0.05 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.80 0.00 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 +0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.12 +0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.80 +0.07 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.25 +0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 +0.11 28 0 0 0
30DEC26 23.00 C 2.16 2.16 2.16 2.23 -0.06 27 4 4 +4
30DEC26 24.00 C 0.00 0.00 0.00 1.87 -0.05 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.57 -0.02 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.35 +0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
TOTAL CALL 81 13,954 +23
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 318 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 -0.07 22 0 549 0
30DEC25 23.00 P 0.00 0.00 0.00 0.56 -0.14 23 0 418 0
30DEC25 24.00 P 0.00 0.00 0.00 1.46 -0.16 31 0 361 0
30DEC25 25.00 P 0.00 0.00 0.00 2.44 -0.19 41 0 61 0
30DEC25 26.00 P 0.00 0.00 0.00 3.44 -0.19 53 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.48 -0.12 77 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.44 -0.21 75 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.45 -0.18 90 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.44 -0.19 95 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.47 -0.16 117 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.45 -0.18 118 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.45 -0.18 127 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.42 -0.22 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.44 -0.19 137 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 140 0
29JAN26 22.00 P 0.00 0.00 0.00 0.45 -0.08 25 0 368 0
29JAN26 23.00 P 0.00 0.00 0.00 0.97 -0.08 26 0 361 0
29JAN26 24.00 P 0.00 0.00 0.00 1.67 -0.13 27 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.49 -0.20 26 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.48 -0.15 32 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.48 -0.15 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.44 -0.21 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.45 -0.31 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.44 -0.19 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.47 -0.16 58 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.46 -0.17 61 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.45 -0.32 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.44 -0.36 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.66 -0.09 25 0 90 0
26FEB26 23.00 P 1.24 1.24 1.24 1.16 -0.08 25 1 57 -1
26FEB26 24.00 P 0.00 0.00 0.00 1.84 -0.10 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.65 -0.11 28 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.51 -0.18 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.48 -0.17 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.48 -0.17 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.47 -0.29 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.46 -0.17 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.47 -0.16 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.47 -0.22 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.45 -0.32 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 160 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.52 -0.06 26 0 158 0
30MAR26 22.00 P 0.00 0.00 0.00 0.89 -0.06 26 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.40 -0.09 26 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 2.04 -0.12 27 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.66 -0.27 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.51 -0.29 24 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.56 -0.15 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.50 -0.15 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.47 -0.29 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.46 -0.17 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.49 -0.14 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.47 -0.22 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.45 -0.32 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.49 -0.31 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.05 -0.01 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.80 -0.01 27 0 14 0
29JUN26 21.00 P 1.16 1.16 1.16 1.12 -0.07 26 1 11 +1
29JUN26 22.00 P 0.00 0.00 0.00 1.59 -0.09 26 0 23 0
29JUN26 23.00 P 2.22 2.22 2.22 2.14 -0.10 26 2 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.76 -0.19 26 0 167 0
29JUN26 25.00 P 0.00 0.00 0.00 3.44 -0.12 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.27 -0.06 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.11 -0.04 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.89 -0.14 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.83 -0.08 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.76 -0.09 22 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.65 -0.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.59 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.56 -0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.02 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 0.00 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 -0.04 28 0 4 0
29SEP26 22.00 P 1.98 1.98 1.98 1.97 -0.09 27 2 4 +2
29SEP26 23.00 P 0.00 0.00 0.00 2.52 -0.10 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.14 -0.11 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.83 -0.05 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.57 -0.04 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.36 -0.02 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.18 -0.08 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.04 -0.07 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.98 -0.04 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.88 -0.08 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.81 -0.07 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.74 -0.07 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.69 -0.11 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.69 -0.11 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 -0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 +0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.28 +0.02 28 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 +0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 +0.01 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.07 -0.11 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 -0.01 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.57 -0.11 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.41 -0.06 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 -0.03 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.14 -0.03 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.03 -0.02 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.92 -0.03 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.77 -0.08 25 0 0 0
TOTAL PUT 6 15,156 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.65
24DEC25 50.00 C 0.00 0.00 0.00 32.80 +0.27 341 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 30.31 +0.28 315 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 27.68 +0.14 218 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.15 +0.11 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 22.85 +0.30 243 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.18 +0.13 154 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 17.69 -0.29 141 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.18 +0.11 114 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 13.27 +0.68 188 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.70 +0.29 153 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 8.14 +0.49 119 0 18 0
24DEC25 77.50 C 4.84 4.90 4.64 5.55 +0.33 84 56 60 0
24DEC25 80.00 C 2.42 2.75 2.42 2.88 0.00 43 34 154 +8
24DEC25 82.50 C 0.57 0.62 0.51 0.68 -0.17 24 49 160 +6
24DEC25 85.00 C 0.09 0.09 0.09 0.18 -0.16 36 6 297 +6
24DEC25 87.50 C 0.00 0.00 0.00 0.07 -0.11 47 0 88 0
24DEC25 90.00 C 0.00 0.00 0.00 0.04 -0.08 59 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.06 72 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.06 81 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.06 87 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.05 99 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.04 110 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.03 121 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 141 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 44.66 +0.12 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 44.53 +0.99 342 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 43.30 +0.76 309 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 41.68 +0.14 143 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 40.68 +0.11 132 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 39.67 +0.13 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.68 +0.17 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.67 +0.13 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 36.68 +0.14 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 35.68 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.68 +0.13 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.42 +0.87 243 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.80 +0.25 165 0 203 -1
30DEC25 52.50 C 0.00 0.00 0.00 31.06 +1.01 225 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 27.69 -0.43 86 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.19 +0.15 62 0 366 0
30DEC25 60.00 C 21.54 21.54 21.54 22.85 +0.29 117 2 909 0
30DEC25 62.50 C 19.08 19.08 19.08 20.19 +0.13 0 2 443 0
30DEC25 65.00 C 0.00 0.00 0.00 17.70 -0.28 58 0 2,869 0
30DEC25 67.50 C 0.00 0.00 0.00 15.19 +0.12 0 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 13.27 +0.68 92 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 10.70 +0.29 75 0 1,479 0
30DEC25 75.00 C 0.00 0.00 0.00 8.14 +0.49 58 0 1,034 0
30DEC25 77.50 C 4.74 4.93 4.44 5.55 +0.29 40 69 1,524 -20
30DEC25 80.00 C 2.70 2.99 2.36 2.90 -0.06 21 67 1,567 -22
30DEC25 82.50 C 1.16 1.16 0.85 1.09 -0.15 20 316 1,317 -18
30DEC25 85.00 C 0.23 0.32 0.23 0.42 -0.25 25 120 2,748 -51
30DEC25 87.50 C 0.08 0.09 0.08 0.20 -0.23 30 24 1,797 +6
30DEC25 90.00 C 0.05 0.05 0.03 0.11 -0.21 35 12 656 -4
30DEC25 92.50 C 0.03 0.03 0.03 0.08 -0.18 42 5 1,207 -5
30DEC25 95.00 C 0.00 0.00 0.00 0.06 -0.17 47 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.05 -0.16 53 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.04 -0.16 58 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.16 62 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.16 65 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.16 65 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.15 70 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.14 75 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.13 80 0 432 0
02JAN26 52.50 C 0.00 0.00 0.00 31.06 - 191 0 0 -
02JAN26 55.00 C 0.00 0.00 0.00 28.53 - 174 0 0 -
02JAN26 57.50 C 0.00 0.00 0.00 25.19 - 0 0 0 -
02JAN26 60.00 C 0.00 0.00 0.00 22.85 - 98 0 0 -
02JAN26 62.50 C 0.00 0.00 0.00 20.20 - 0 0 0 -
02JAN26 65.00 C 0.00 0.00 0.00 17.75 - 62 0 0 -
02JAN26 67.50 C 0.00 0.00 0.00 15.22 - 43 0 0 -
02JAN26 70.00 C 0.00 0.00 0.00 13.27 - 78 0 0 -
02JAN26 72.50 C 0.00 0.00 0.00 10.70 - 63 0 0 -
02JAN26 75.00 C 0.00 0.00 0.00 8.14 - 49 0 0 -
02JAN26 77.50 C 0.00 0.00 0.00 5.55 - 34 0 0 -
02JAN26 80.00 C 0.00 0.00 0.00 3.08 - 22 0 0 -
02JAN26 82.50 C 1.23 1.23 1.23 1.32 - 21 5 5 -
02JAN26 85.00 C 0.49 0.49 0.49 0.53 - 23 2 2 -
02JAN26 87.50 C 0.00 0.00 0.00 0.22 - 26 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 0.11 - 30 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 0.08 - 35 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 0.06 - 40 0 0 -
02JAN26 97.50 C 0.00 0.00 0.00 0.05 - 45 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
02JAN26 102.50 C 0.00 0.00 0.00 0.03 - 53 0 0 -
02JAN26 105.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
02JAN26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02JAN26 110.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 112.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 36.80 +0.14 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.81 +0.14 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.81 +0.17 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.42 +0.32 107 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.82 +0.14 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.06 +1.01 99 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.53 +0.41 90 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.36 +0.15 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.85 -0.16 32 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.36 +0.13 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.87 -0.11 27 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 15.80 +0.51 46 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.27 +0.01 38 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 10.70 +0.29 30 0 1,827 0
29JAN26 75.00 C 0.00 0.00 0.00 8.30 +0.28 26 0 328 0
29JAN26 77.50 C 5.85 5.85 5.85 6.40 +0.20 28 1 794 -1
29JAN26 80.00 C 4.02 4.40 3.87 4.24 0.00 24 239 781 +185
29JAN26 82.50 C 2.45 2.88 2.45 2.82 +0.05 24 40 393 +27
29JAN26 85.00 C 1.67 1.80 1.64 1.79 -0.03 25 116 745 +116
29JAN26 87.50 C 1.02 1.10 0.95 1.11 -0.06 25 89 560 +48
29JAN26 90.00 C 0.57 0.68 0.57 0.67 -0.07 26 31 620 -9
29JAN26 92.50 C 0.38 0.38 0.38 0.40 -0.06 27 1 1,281 0
29JAN26 95.00 C 0.23 0.23 0.23 0.25 -0.04 28 4 317 0
29JAN26 97.50 C 0.00 0.00 0.00 0.15 -0.06 29 0 325 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.11 30 0 175 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.14 30 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.15 31 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.15 32 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.15 32 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.13 36 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 35.95 +0.17 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.93 +0.14 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.42 +0.32 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.93 +0.13 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.06 +0.75 72 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.53 +0.41 65 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.53 +0.18 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.99 -0.30 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.68 +0.27 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.04 +0.06 23 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.80 +0.23 31 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.27 +0.01 26 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.78 -0.40 21 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 8.48 -0.12 20 0 151 0
26FEB26 77.50 C 0.00 0.00 0.00 6.61 -0.32 22 0 212 0
26FEB26 80.00 C 4.90 5.19 4.75 5.18 +0.12 24 18 306 +15
26FEB26 82.50 C 0.00 0.00 0.00 3.74 +0.10 24 0 174 0
26FEB26 85.00 C 2.57 2.57 2.57 2.67 +0.02 24 16 225 0
26FEB26 87.50 C 0.00 0.00 0.00 1.87 -0.03 25 0 721 0
26FEB26 90.00 C 1.24 1.24 1.24 1.30 -0.04 25 5 817 0
26FEB26 92.50 C 0.84 0.85 0.84 0.90 -0.04 26 186 435 +171
26FEB26 95.00 C 0.00 0.00 0.00 0.60 -0.06 26 0 234 0
26FEB26 97.50 C 0.46 0.46 0.46 0.39 -0.08 27 3 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 -0.07 27 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.10 28 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.11 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 -0.12 29 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.12 29 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 44.87 +0.04 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.53 +0.69 89 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.30 +0.45 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.00 +0.46 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.01 +0.07 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.35 +0.81 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.08 +0.20 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.69 +0.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.25 +0.35 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.73 +0.82 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.64 +0.72 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.99 +0.89 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.93 -0.01 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.06 +0.60 56 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.53 +0.41 50 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.53 +0.18 0 0 125 0
30MAR26 60.00 C 22.93 22.93 22.78 23.20 -0.09 28 90 1,330 +30
30MAR26 62.50 C 0.00 0.00 0.00 20.77 +0.32 27 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.37 +0.35 27 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.28 +0.70 31 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 13.75 +0.49 26 0 285 0
30MAR26 72.50 C 0.00 0.00 0.00 11.33 +0.15 23 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.99 +0.74 29 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 7.94 +0.40 27 0 301 0
30MAR26 80.00 C 0.00 0.00 0.00 6.21 +0.17 25 0 1,677 0
30MAR26 82.50 C 4.79 4.79 4.60 4.87 +0.18 26 113 547 +83
30MAR26 85.00 C 3.56 3.70 3.56 3.76 +0.05 26 12 409 +8
30MAR26 87.50 C 0.00 0.00 0.00 2.88 -0.05 26 0 1,003 0
30MAR26 90.00 C 2.07 2.18 2.07 2.22 -0.08 27 9 129 +5
30MAR26 92.50 C 1.71 1.71 1.71 1.71 -0.11 27 15 684 0
30MAR26 95.00 C 0.00 0.00 0.00 1.30 -0.14 28 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 1.00 -0.14 28 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.80 -0.11 29 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.61 -0.12 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.13 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.36 -0.12 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.27 -0.12 31 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.21 -0.12 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.13 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 39.24 +0.36 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.82 -0.46 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.25 +0.35 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.73 +0.38 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.64 +0.48 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.99 +0.89 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.94 0.00 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.78 +1.32 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.53 +0.23 32 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.64 +0.29 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.22 -0.07 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.83 -0.21 0 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.67 +0.01 20 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.16 +0.92 29 0 4 0
29JUN26 70.00 C 14.44 14.44 14.44 15.02 +0.09 28 1 671 0
29JUN26 72.50 C 0.00 0.00 0.00 12.39 -0.05 23 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.56 -0.11 24 0 311 0
29JUN26 77.50 C 9.25 9.25 9.25 9.02 -0.18 24 30 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.00 +0.26 27 0 249 0
29JUN26 82.50 C 6.44 6.44 6.44 6.71 +0.23 27 30 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.60 +0.20 27 0 45 0
29JUN26 87.50 C 4.48 4.48 4.48 4.66 +0.10 27 30 148 0
29JUN26 90.00 C 0.00 0.00 0.00 3.89 +0.02 27 0 787 0
29JUN26 92.50 C 0.00 0.00 0.00 3.23 -0.04 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.70 -0.10 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.27 -0.12 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.91 -0.13 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.62 -0.14 29 0 66 0
29JUN26 105.00 C 1.32 1.32 1.32 1.34 -0.18 29 5 117 +5
29JUN26 107.50 C 0.00 0.00 0.00 1.13 -0.18 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 -0.22 30 0 130 0
29JUN26 112.50 C 0.90 0.90 0.90 0.80 -0.21 30 35 65 +35
29JUN26 115.00 C 0.00 0.00 0.00 0.67 -0.22 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 37.46 +0.33 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.73 +0.38 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.64 +0.48 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.99 +0.89 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.42 +0.42 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.78 +1.08 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.53 +0.23 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.30 +0.76 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.31 +1.02 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.56 +0.52 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.74 +1.04 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.16 +0.39 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.98 +0.91 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.16 +0.92 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.82 +0.12 25 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 10.44 +0.01 26 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 9.38 +0.29 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 8.17 +0.24 27 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 7.10 +0.20 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.17 +0.06 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.36 0.00 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 4.66 -0.10 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.06 -0.12 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.54 -0.20 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.10 -0.20 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.73 -0.23 29 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.33 -0.31 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.04 -0.31 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.74 -0.39 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.51 -0.41 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.31 -0.41 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 -0.46 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.98 -0.46 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.85 -0.49 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.73 -0.50 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.62 -0.52 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.54 -0.51 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.99 +0.89 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.65 +0.60 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.85 +0.85 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.53 +0.23 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.44 +0.25 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.35 +0.82 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.05 +0.25 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.99 +0.21 25 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.02 +1.22 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.70 +0.59 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.62 +0.11 25 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.98 +0.91 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.78 +0.05 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.71 +0.25 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.54 +0.23 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.43 +0.11 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.55 +0.13 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.71 +0.06 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.97 -0.01 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.31 -0.07 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.72 -0.11 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.22 -0.16 28 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 3.77 -0.17 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 -0.20 28 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 2.96 -0.29 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.62 -0.31 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.32 -0.36 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 -0.50 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.75 -0.56 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.56 -0.54 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.40 -0.55 29 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.21 -0.59 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.08 -0.58 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.95 -0.52 29 0 270 0
TOTAL CALL 1,888 63,377 +623
24DEC25 50.00 P 0.00 0.00 0.00 0.13 +0.12 338 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.15 +0.14 315 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.16 +0.15 290 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.17 +0.16 265 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.18 +0.17 241 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.19 +0.17 217 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.20 +0.17 193 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.21 +0.17 170 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.22 +0.16 145 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.23 +0.15 122 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.24 +0.13 98 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.25 +0.07 73 0 40 0
24DEC25 80.00 P 0.10 0.10 0.07 0.29 -0.05 48 32 146 +32
24DEC25 82.50 P 0.71 0.93 0.69 0.56 -0.31 26 69 110 +44
24DEC25 85.00 P 2.80 2.80 2.80 2.45 -0.45 31 27 11 -5
24DEC25 87.50 P 0.00 0.00 0.00 4.88 -0.43 42 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 7.38 -0.44 59 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 10.17 +0.10 115 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 12.37 -0.56 86 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 14.86 -0.64 93 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 17.36 -0.56 106 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 20.46 +0.42 217 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 22.36 -0.86 129 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 24.86 -0.52 140 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 27.36 -0.47 151 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 29.85 -1.05 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 186 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 180 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 174 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 163 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.13 +0.12 169 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.15 +0.14 157 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.16 +0.15 145 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.17 +0.16 133 0 436 0
30DEC25 60.00 P 0.00 0.00 0.00 0.18 +0.17 121 0 1,948 0
30DEC25 62.50 P 0.00 0.00 0.00 0.19 +0.17 108 0 1,579 0
30DEC25 65.00 P 0.00 0.00 0.00 0.20 +0.17 96 0 2,309 0
30DEC25 67.50 P 0.02 0.02 0.02 0.21 +0.17 85 48 1,521 -25
30DEC25 70.00 P 0.00 0.00 0.00 0.22 +0.16 73 0 3,894 0
30DEC25 72.50 P 0.03 0.03 0.03 0.23 +0.15 61 7 989 -7
30DEC25 75.00 P 0.04 0.04 0.04 0.24 +0.13 49 3 1,505 -3
30DEC25 77.50 P 0.07 0.08 0.05 0.25 +0.07 36 81 1,046 -75
30DEC25 80.00 P 0.27 0.33 0.18 0.29 -0.18 24 240 1,212 +8
30DEC25 82.50 P 1.25 1.25 0.88 0.87 -0.37 19 311 884 +119
30DEC25 85.00 P 2.55 2.55 2.55 2.65 -0.47 23 14 143 0
30DEC25 87.50 P 0.00 0.00 0.00 5.01 -0.37 30 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 7.65 -0.35 47 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 10.17 -0.34 59 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.75 -0.31 72 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.87 -0.74 53 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.88 -0.30 97 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 20.46 +0.32 110 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.03 -0.19 122 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.86 -0.61 76 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.74 -0.46 123 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.96 -0.94 107 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.10 +0.24 158 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.15 - 134 0 0 -
02JAN26 55.00 P 0.00 0.00 0.00 0.16 - 123 0 0 -
02JAN26 57.50 P 0.00 0.00 0.00 0.17 - 113 0 0 -
02JAN26 60.00 P 0.00 0.00 0.00 0.18 - 103 0 0 -
02JAN26 62.50 P 0.00 0.00 0.00 0.19 - 92 0 0 -
02JAN26 65.00 P 0.00 0.00 0.00 0.20 - 82 0 0 -
02JAN26 67.50 P 0.00 0.00 0.00 0.21 - 72 0 0 -
02JAN26 70.00 P 0.00 0.00 0.00 0.22 - 62 0 0 -
02JAN26 72.50 P 0.00 0.00 0.00 0.23 - 52 0 0 -
02JAN26 75.00 P 0.00 0.00 0.00 0.24 - 42 0 0 -
02JAN26 77.50 P 0.12 0.12 0.11 0.25 - 31 5 5 -
02JAN26 80.00 P 0.44 0.44 0.31 0.44 - 24 37 35 -
02JAN26 82.50 P 0.00 0.00 0.00 1.12 - 21 0 0 -
02JAN26 85.00 P 0.00 0.00 0.00 2.78 - 22 0 0 -
02JAN26 87.50 P 4.86 4.86 4.86 5.01 - 26 13 13 -
02JAN26 90.00 P 0.00 0.00 0.00 7.65 - 41 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 10.17 - 51 0 0 -
02JAN26 95.00 P 0.00 0.00 0.00 12.75 - 62 0 0 -
02JAN26 97.50 P 0.00 0.00 0.00 14.87 - 47 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 17.88 - 83 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 20.46 - 94 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 23.03 - 104 0 0 -
02JAN26 107.50 P 0.00 0.00 0.00 24.86 - 66 0 0 -
02JAN26 110.00 P 0.00 0.00 0.00 27.74 - 106 0 0 -
02JAN26 112.50 P 0.00 0.00 0.00 30.66 - 130 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.13 +0.12 78 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 +0.14 72 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.16 +0.15 66 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.17 +0.16 61 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 +0.17 55 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.19 +0.17 50 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.20 +0.17 44 0 379 0
29JAN26 67.50 P 0.00 0.00 0.00 0.21 +0.15 39 0 673 0
29JAN26 70.00 P 0.16 0.16 0.13 0.22 +0.09 33 28 891 +20
29JAN26 72.50 P 0.25 0.25 0.23 0.23 -0.03 28 6 529 +1
29JAN26 75.00 P 0.45 0.49 0.41 0.41 -0.11 26 23 985 -12
29JAN26 77.50 P 0.86 0.87 0.78 0.78 -0.12 25 17 387 +5
29JAN26 80.00 P 1.52 1.61 1.39 1.42 -0.20 25 61 453 +61
29JAN26 82.50 P 2.58 2.58 2.40 2.49 -0.17 25 121 384 +121
29JAN26 85.00 P 4.09 4.09 4.09 3.92 -0.30 25 27 125 -11
29JAN26 87.50 P 0.00 0.00 0.00 5.59 -0.36 24 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 7.67 -0.59 24 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 10.37 -0.14 33 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.81 -0.25 37 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.87 -0.74 29 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.88 -0.30 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.46 +0.13 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.03 -0.19 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.37 -0.38 59 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.74 -0.46 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.66 -0.24 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.10 -0.24 75 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.13 +0.12 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 +0.14 55 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.16 +0.15 51 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.17 +0.16 46 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.18 +0.16 42 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.19 +0.15 38 0 153 0
26FEB26 65.00 P 0.00 0.00 0.00 0.20 +0.11 34 0 131 0
26FEB26 67.50 P 0.22 0.23 0.22 0.21 +0.04 30 4 247 -3
26FEB26 70.00 P 0.34 0.34 0.34 0.22 -0.10 26 1 474 -1
26FEB26 72.50 P 0.00 0.00 0.00 0.34 -0.23 24 0 307 0
26FEB26 75.00 P 0.94 0.94 0.84 0.70 -0.25 24 5 333 +1
26FEB26 77.50 P 1.33 1.33 1.33 1.27 -0.24 24 2 415 +1
26FEB26 80.00 P 2.33 2.33 2.12 2.12 -0.21 24 66 423 +33
26FEB26 82.50 P 3.46 3.46 3.41 3.22 -0.17 25 44 355 +14
26FEB26 85.00 P 4.79 4.90 4.79 4.54 -0.39 24 60 197 +45
26FEB26 87.50 P 6.35 6.35 6.35 6.30 -0.42 25 1 4 +1
26FEB26 90.00 P 0.00 0.00 0.00 8.50 -0.22 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.37 -0.53 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.81 -0.40 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.95 -0.66 26 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 17.89 -0.29 37 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 20.46 -0.15 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.03 -0.19 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.37 -0.38 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.74 -0.46 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.66 -0.24 57 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.10 -0.24 59 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.12 48 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 +0.14 45 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.16 +0.15 42 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 +0.15 38 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.18 +0.15 35 0 753 0
30MAR26 62.50 P 0.25 0.25 0.25 0.19 +0.12 31 1 629 0
30MAR26 65.00 P 0.33 0.33 0.33 0.20 +0.05 28 1 347 0
30MAR26 67.50 P 0.49 0.49 0.48 0.34 +0.05 27 4 958 0
30MAR26 70.00 P 0.67 0.67 0.67 0.58 +0.05 27 5 785 0
30MAR26 72.50 P 1.05 1.05 1.01 0.95 +0.04 27 13 651 -7
30MAR26 75.00 P 0.00 0.00 0.00 1.44 0.00 26 0 1,559 0
30MAR26 77.50 P 0.00 0.00 0.00 2.10 -0.07 26 0 971 0
30MAR26 80.00 P 3.20 3.20 2.97 2.98 -0.13 26 45 1,663 -15
30MAR26 82.50 P 0.00 0.00 0.00 4.11 -0.17 26 0 361 0
30MAR26 85.00 P 5.63 5.63 5.63 5.48 -0.35 26 30 203 +18
30MAR26 87.50 P 0.00 0.00 0.00 7.07 -0.51 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.10 -0.41 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.13 -0.46 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.51 -0.19 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.42 -0.66 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.17 -0.06 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.46 -0.41 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.03 -0.19 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.61 -0.14 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.74 -0.46 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.66 -0.24 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.10 -0.24 50 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 0.00 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.11 34 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.10 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 +0.07 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 0.00 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.12 24 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 -0.18 24 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.55 -0.23 25 0 297 0
29JUN26 67.50 P 1.39 1.39 1.39 0.90 -0.28 25 1 284 -1
29JUN26 70.00 P 1.75 1.75 1.75 1.39 -0.30 25 10 2,157 0
29JUN26 72.50 P 2.47 2.47 2.47 2.04 -0.30 26 30 1,866 0
29JUN26 75.00 P 3.23 3.23 3.23 2.87 -0.27 26 30 190 +30
29JUN26 77.50 P 0.00 0.00 0.00 3.87 -0.26 26 0 300 0
29JUN26 80.00 P 0.00 0.00 0.00 4.95 -0.25 26 0 192 0
29JUN26 82.50 P 6.29 6.29 6.29 6.25 -0.27 26 1 92 0
29JUN26 85.00 P 0.00 0.00 0.00 7.63 -0.31 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 9.25 -0.35 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.34 -0.26 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 13.24 -0.15 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.41 -1.06 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.04 -0.70 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.96 -0.88 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.26 -0.62 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.10 -0.94 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.96 -0.04 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.05 -0.90 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.66 -0.71 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.10 -0.51 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.08 28 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 +0.05 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.03 26 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.87 +0.03 26 0 121 0
29SEP26 65.00 P 1.72 1.72 1.72 1.26 +0.03 26 3 190 0
29SEP26 67.50 P 0.00 0.00 0.00 1.77 +0.02 26 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.43 +0.02 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.22 +0.01 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.15 0.00 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 5.19 -0.02 27 0 172 0
29SEP26 80.00 P 0.00 0.00 0.00 6.37 -0.09 27 0 56 0
29SEP26 82.50 P 0.00 0.00 0.00 7.64 -0.20 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 9.05 -0.26 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 10.57 -0.32 27 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 12.25 -0.55 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.57 -0.64 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.32 -0.26 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.27 -0.35 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.95 -0.81 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.90 -1.15 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.36 -1.61 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.55 -0.68 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.09 -1.59 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.89 -1.06 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.15 -0.52 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.50 -1.01 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.83 -0.79 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.19 -0.02 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.61 -0.50 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.93 -0.53 31 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.35 -0.62 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 0.00 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 0.00 27 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 0.00 27 0 11 0
30DEC26 57.50 P 1.10 1.10 1.10 0.74 -0.01 27 10 10 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 1.46 -0.02 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.95 -0.02 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.57 -0.03 27 0 0 0
30DEC26 70.00 P 3.49 3.49 3.49 3.30 -0.02 27 3 29 +3
30DEC26 72.50 P 0.00 0.00 0.00 4.12 -0.02 27 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 5.10 -0.04 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.12 -0.09 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.29 -0.14 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.58 -0.18 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.00 -0.19 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.48 -0.31 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.13 -0.34 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.82 -0.57 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.32 -0.92 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.70 -0.68 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.68 -0.79 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 -0.65 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.19 -1.36 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.60 -1.05 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.12 -0.94 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.33 -0.62 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.58 -0.58 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.85 -0.70 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.83 -1.08 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.19 -0.40 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.61 -0.78 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.62 -0.12 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.16 +0.10 36 0 0 0
TOTAL PUT 1,540 55,768 +402
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$ 6.94
30DEC25 3.30 C 0.00 0.00 0.00 3.65 -0.02 228 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.55 -0.01 219 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.45 -0.02 210 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.35 -0.02 202 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.25 -0.02 194 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.15 -0.01 187 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.05 -0.02 179 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.95 -0.02 172 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.85 -0.01 165 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.75 -0.01 158 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.65 -0.01 151 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.55 -0.01 144 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.46 0.00 159 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.35 -0.01 131 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.25 -0.01 125 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.16 -0.05 138 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 2.05 -0.01 113 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.95 -0.01 107 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.71 -0.01 108 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.45 -0.03 78 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.21 -0.01 78 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.95 -0.02 52 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.70 -0.03 39 0 52 0
30DEC25 6.50 C 0.00 0.00 0.00 0.47 -0.01 39 0 242 0
30DEC25 6.75 C 0.26 0.26 0.26 0.26 -0.03 35 100 219 -88
30DEC25 7.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 522 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.02 37 0 345 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 128 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.66 -0.01 67 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.56 0.00 64 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.46 -0.03 61 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.36 -0.02 57 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.16 -0.05 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.06 -0.02 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 -0.01 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.72 -0.03 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.48 -0.01 46 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.22 -0.02 33 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 -0.07 27 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.79 -0.04 37 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.43 -0.04 35 0 82 0
29JAN26 7.00 C 0.32 0.32 0.32 0.31 -0.02 36 30 237 +30
29JAN26 7.25 C 0.19 0.19 0.19 0.21 -0.03 36 17 466 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 37 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.47 -0.02 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.27 -0.02 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.04 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 -0.01 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 -0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.01 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 +0.01 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 +0.02 38 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 -0.05 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 -0.04 37 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.03 35 0 82 0
26FEB26 7.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 60 0
26FEB26 7.25 C 0.34 0.34 0.34 0.31 -0.01 35 15 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.17 -0.01 36 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 0.00 37 0 393 0
26FEB26 8.25 C 0.10 0.10 0.10 0.09 0.00 37 30 65 +30
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.68 0.00 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.58 -0.01 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.47 -0.02 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.19 0.00 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.98 0.00 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.78 -0.02 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.68 -0.06 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.05 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 -0.03 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 -0.06 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 -0.04 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.19 -0.04 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.04 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.00 -0.02 36 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 -0.01 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 -0.01 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.03 35 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 -0.05 37 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 -0.04 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.03 36 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.02 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.01 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 0.00 38 0 5 0
30MAR26 8.50 C 0.13 0.13 0.13 0.13 0.00 38 5 5 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.03 +0.01 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.94 -0.02 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.84 +0.01 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.75 -0.01 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.66 +0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.56 -0.01 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 0.00 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 +0.02 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 0.00 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.01 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 0.00 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.01 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 -0.05 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 -0.01 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 0.00 37 0 19 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 40 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 -0.01 37 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.11 +0.04 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.01 +0.03 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.92 +0.03 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.83 +0.03 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.73 +0.03 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 +0.02 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.01 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 0.00 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.03 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 0.00 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.64 +0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 +0.02 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 +0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.03 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.04 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 0.00 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
TOTAL CALL 197 9,510 -23
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 228 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 211 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 203 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 195 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 188 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 173 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 153 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 146 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 585 0
30DEC25 6.50 P 0.03 0.03 0.03 0.02 -0.01 36 1 299 -1
30DEC25 6.75 P 0.08 0.08 0.08 0.06 -0.02 33 1 196 +1
30DEC25 7.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 504 0
29JAN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 51 0
29JAN26 6.50 P 0.14 0.14 0.14 0.15 0.00 38 8 87 +8
29JAN26 6.75 P 0.26 0.26 0.24 0.23 -0.01 36 41 121 +38
29JAN26 7.00 P 0.00 0.00 0.00 0.36 0.00 37 0 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.33 0.00 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 +0.01 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.33 +0.02 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 42 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 40 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 0.00 38 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 0.00 36 0 295 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 0.00 37 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 0.00 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.33 0.00 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.45 0.00 37 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.78 +0.05 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 +0.05 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 +0.02 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 +0.01 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.08 -0.02 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.33 -0.03 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.06 0.07 0.06 0.07 +0.01 38 11 737 +6
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 0.16 +0.01 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 0.00 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.01 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 +0.02 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 -0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.02 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 0.00 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 0.00 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 0.00 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 -0.01 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 0.00 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 15 0
29JUN26 7.25 P 0.87 0.87 0.87 0.87 -0.01 37 15 30 +15
29JUN26 7.50 P 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 -0.01 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 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 0.11 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 0.00 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 0.00 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 -0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.02 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 -0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.02 38 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.01 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.02 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.02 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 0.00 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 0.00 38 0 0 0
TOTAL PUT 77 14,779 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 146.40
24DEC25 122.50 C 0.00 0.00 0.00 23.92 +1.07 0 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 21.42 +1.07 0 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 18.92 +1.06 0 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 16.42 +1.06 0 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 13.92 +1.05 0 0 0 0
24DEC25 135.00 C 11.22 11.22 11.22 11.42 +1.02 0 2 5 -2
24DEC25 137.50 C 0.00 0.00 0.00 8.93 +0.93 33 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 6.48 +0.71 34 0 7 0
24DEC25 142.50 C 0.00 0.00 0.00 4.07 +0.13 28 0 23 0
24DEC25 145.00 C 3.40 4.00 1.60 2.23 -0.13 32 152 156 -6
24DEC25 147.50 C 1.33 2.20 0.65 0.99 -0.27 33 2,284 1,175 +582
24DEC25 150.00 C 0.88 1.12 0.25 0.34 -0.25 34 2,145 2,059 +1,108
24DEC25 152.50 C 0.40 0.51 0.09 0.10 -0.14 35 1,894 2,310 +1,189
24DEC25 155.00 C 0.17 0.20 0.03 0.02 -0.07 35 145 311 +38
24DEC25 157.50 C 0.05 0.05 0.03 0.01 -0.02 39 52 231 0
24DEC25 160.00 C 0.06 0.06 0.06 0.01 0.00 47 101 232 +54
24DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
24DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
24DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
24DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 91.44 +0.33 191 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 88.94 +0.33 150 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 86.44 +0.33 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 83.94 +0.33 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 81.45 +0.34 172 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 78.95 +0.34 159 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 76.45 +0.33 143 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 73.95 +0.33 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 71.45 +0.33 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 68.95 +0.32 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 66.46 +0.33 129 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 63.96 +0.32 118 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 61.46 +0.32 104 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 58.96 +0.31 0 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 56.46 +0.31 0 0 1,148 0
30DEC25 92.50 C 0.00 0.00 0.00 53.96 +0.31 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 51.47 +0.32 93 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 48.97 +0.32 84 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 46.47 +0.35 72 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 43.97 +0.31 0 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 41.47 +0.23 0 0 7,871 0
30DEC25 107.50 C 0.00 0.00 0.00 38.97 +0.29 0 0 2,488 0
30DEC25 110.00 C 0.00 0.00 0.00 36.48 +0.29 63 0 12,815 0
30DEC25 112.50 C 0.00 0.00 0.00 33.98 +0.22 55 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 31.48 +0.28 42 0 5,781 0
30DEC25 117.50 C 29.20 29.20 29.20 28.98 +1.07 0 1 6,656 -1
30DEC25 120.00 C 27.10 27.10 26.00 26.48 +1.07 0 97 14,690 -60
30DEC25 122.50 C 23.05 23.05 23.05 23.99 +1.07 42 100 2,895 -100
30DEC25 125.00 C 21.60 21.60 21.60 21.49 +1.07 36 2 9,807 0
30DEC25 127.50 C 18.00 18.00 18.00 18.99 +1.06 29 4 2,188 -4
30DEC25 130.00 C 16.70 16.70 16.50 16.49 +1.04 0 503 21,305 -158
30DEC25 132.50 C 0.00 0.00 0.00 14.00 +1.01 26 0 3,534 -1
30DEC25 135.00 C 0.00 0.00 0.00 11.53 +0.92 26 0 8,141 0
30DEC25 137.50 C 0.00 0.00 0.00 9.12 +0.78 26 0 2,626 0
30DEC25 140.00 C 7.05 7.05 7.05 6.84 +0.38 26 1 7,760 -1
30DEC25 142.50 C 5.20 5.20 4.50 4.65 +0.04 24 2 2,908 0
30DEC25 145.00 C 4.31 4.60 2.33 3.01 -0.09 25 1,004 7,986 -422
30DEC25 147.50 C 2.53 3.10 1.30 1.77 -0.19 25 2,213 4,308 -299
30DEC25 150.00 C 1.59 1.90 0.70 0.94 -0.22 25 2,161 15,400 -470
30DEC25 152.50 C 0.83 1.10 0.37 0.47 -0.16 26 919 5,684 +198
30DEC25 155.00 C 0.50 0.62 0.19 0.20 -0.12 26 1,588 11,746 +432
30DEC25 157.50 C 0.25 0.25 0.17 0.08 -0.07 26 79 3,878 +18
30DEC25 160.00 C 0.20 0.22 0.08 0.03 -0.04 27 1,713 13,289 +474
30DEC25 162.50 C 0.15 0.15 0.06 0.01 -0.02 27 172 2,723 +4
30DEC25 165.00 C 0.08 0.10 0.05 0.01 -0.01 30 68 11,329 -6
30DEC25 167.50 C 0.07 0.08 0.04 0.01 0.00 34 212 11,987 -139
30DEC25 170.00 C 0.05 0.07 0.04 0.01 0.00 37 418 8,177 -8
30DEC25 172.50 C 0.05 0.06 0.04 0.01 0.00 40 23 5,340 -3
30DEC25 175.00 C 0.06 0.06 0.04 0.01 0.00 43 23 4,879 -18
30DEC25 177.50 C 0.05 0.05 0.03 0.01 0.00 47 40 2,658 0
30DEC25 180.00 C 0.06 0.06 0.03 0.01 0.00 50 187 12,269 -3
30DEC25 182.50 C 0.04 0.04 0.03 0.01 0.00 53 15 1,521 0
30DEC25 185.00 C 0.04 0.04 0.03 0.01 0.00 56 10 6,414 0
30DEC25 187.50 C 0.03 0.03 0.02 0.01 0.00 58 4 1,168 -4
30DEC25 190.00 C 0.02 0.02 0.02 0.01 0.00 61 31 3,253 -2
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,768 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,167 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 72 53 9,198 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,469 0
30DEC25 215.00 C 0.02 0.02 0.02 0.01 0.00 87 100 1,382 0
30DEC25 220.00 C 0.02 0.02 0.02 0.01 0.00 92 140 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 105 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 627 0
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 117 8 2,529 -1
02JAN26 122.50 C 0.00 0.00 0.00 24.02 - 34 0 0 -
02JAN26 125.00 C 0.00 0.00 0.00 21.52 - 27 0 0 -
02JAN26 127.50 C 0.00 0.00 0.00 19.03 - 30 0 0 -
02JAN26 130.00 C 0.00 0.00 0.00 16.54 - 28 0 0 -
02JAN26 132.50 C 0.00 0.00 0.00 14.08 - 28 0 0 -
02JAN26 135.00 C 11.63 11.63 11.63 11.66 - 28 2 2 -
02JAN26 137.50 C 8.47 8.47 8.47 9.35 - 28 3 3 -
02JAN26 140.00 C 7.05 7.05 7.05 6.98 - 24 2 2 -
02JAN26 142.50 C 5.70 5.70 5.70 5.13 - 26 15 15 -
02JAN26 145.00 C 3.70 3.70 3.17 3.57 - 27 7 4 -
02JAN26 147.50 C 3.50 3.63 2.01 2.35 - 27 41 39 -
02JAN26 150.00 C 2.11 2.11 1.25 1.45 - 27 95 79 -
02JAN26 152.50 C 1.58 1.58 0.76 0.88 - 28 66 25 -
02JAN26 155.00 C 0.99 1.02 0.45 0.48 - 28 589 383 -
02JAN26 157.50 C 0.59 0.60 0.24 0.24 - 28 405 387 -
02JAN26 160.00 C 0.40 0.40 0.23 0.11 - 28 63 62 -
02JAN26 162.50 C 0.12 0.12 0.10 0.05 - 28 100 100 -
02JAN26 165.00 C 0.19 0.19 0.19 0.02 - 28 15 15 -
02JAN26 167.50 C 0.10 0.10 0.10 0.01 - 29 2 2 -
29JAN26 80.00 C 0.00 0.00 0.00 66.66 +0.15 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 64.17 +0.14 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.68 +0.15 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 59.19 +0.13 47 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.70 +0.10 47 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 54.20 +0.13 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 51.71 +0.11 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 49.22 +0.12 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.73 +0.12 33 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 44.24 +0.09 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.75 +0.08 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 39.26 +0.06 32 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 36.78 +0.02 33 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 34.30 +0.04 33 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 31.84 +0.11 33 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 28.98 -0.26 0 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 26.97 +0.97 33 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 24.58 +0.93 33 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 22.25 +0.88 33 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 19.98 +0.82 33 0 4 0
29JAN26 130.00 C 16.90 16.90 16.90 17.87 +0.31 34 4 127 +4
29JAN26 132.50 C 15.09 15.09 15.09 15.48 -0.01 31 1 1 +1
29JAN26 135.00 C 0.00 0.00 0.00 13.69 +0.31 33 0 86 0
29JAN26 137.50 C 0.00 0.00 0.00 11.75 +0.27 32 0 522 0
29JAN26 140.00 C 11.76 11.80 10.00 10.00 -0.04 32 52 683 -1
29JAN26 142.50 C 9.30 9.30 8.93 8.39 -0.18 32 52 374 0
29JAN26 145.00 C 8.68 8.68 7.03 7.08 -0.14 32 270 1,335 +210
29JAN26 147.50 C 6.65 6.65 5.50 5.87 -0.15 32 1,736 2,261 +616
29JAN26 150.00 C 5.70 6.20 4.57 4.90 -0.07 33 5,605 8,053 +4,793
29JAN26 152.50 C 4.79 5.20 4.00 4.01 -0.06 33 175 1,376 -29
29JAN26 155.00 C 3.98 4.30 3.12 3.33 +0.04 34 351 2,256 +16
29JAN26 157.50 C 3.20 3.22 2.66 2.65 +0.01 34 299 3,666 +151
29JAN26 160.00 C 2.80 3.01 2.03 2.08 -0.02 33 621 10,570 +272
29JAN26 162.50 C 2.23 2.45 1.85 1.62 -0.03 33 729 3,206 +374
29JAN26 165.00 C 1.79 2.00 1.46 1.25 -0.04 33 320 4,139 +135
29JAN26 167.50 C 1.56 1.56 1.10 0.95 -0.05 33 139 2,653 +16
29JAN26 170.00 C 1.25 1.37 0.90 0.72 -0.04 33 204 4,176 +64
29JAN26 172.50 C 1.00 1.01 0.73 0.54 -0.04 33 253 10,681 -35
29JAN26 175.00 C 0.83 0.83 0.60 0.40 -0.04 33 42 1,768 +17
29JAN26 177.50 C 0.72 0.72 0.60 0.29 -0.04 33 49 5,172 +4
29JAN26 180.00 C 0.63 0.63 0.41 0.21 -0.03 33 79 7,091 +12
29JAN26 182.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 1,406 0
29JAN26 185.00 C 0.32 0.32 0.32 0.11 -0.02 33 8 1,750 0
29JAN26 187.50 C 0.25 0.25 0.25 0.08 -0.02 33 6 1,327 0
29JAN26 190.00 C 0.30 0.30 0.30 0.06 -0.01 34 1 1,626 0
29JAN26 192.50 C 0.24 0.24 0.24 0.04 -0.01 33 2 1,222 0
29JAN26 195.00 C 0.21 0.21 0.21 0.03 -0.01 34 2 1,059 -2
29JAN26 197.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,424 0
29JAN26 200.00 C 0.17 0.17 0.13 0.01 -0.01 33 15 2,641 +12
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,310 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,803 0
29JAN26 215.00 C 0.09 0.09 0.09 0.01 0.00 39 45 443 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,098 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,134 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,222 0
29JAN26 235.00 C 0.05 0.05 0.05 0.01 0.00 48 30 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 66.66 -0.10 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 64.17 -0.11 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.68 +0.03 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.19 -0.07 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.70 -0.07 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 54.20 -0.19 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 51.71 -0.15 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.25 -0.24 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.80 -0.24 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 44.35 -0.27 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 41.91 -0.28 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 39.26 -0.41 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.06 -0.22 27 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.30 -0.62 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 32.49 -0.05 35 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 29.77 -0.43 28 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 28.00 +0.08 36 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 25.82 +0.85 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 23.70 +0.79 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 21.67 +0.75 36 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 19.72 +0.69 36 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 17.87 +0.64 36 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 16.12 +0.18 36 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 14.47 +0.53 36 0 0 0
26FEB26 140.00 C 14.00 14.01 13.60 12.81 -0.02 36 1,156 1,168 +1,147
26FEB26 142.50 C 12.85 12.85 12.85 11.19 -0.20 35 50 50 +30
26FEB26 145.00 C 11.60 11.60 9.63 9.88 -0.23 35 88 742 +57
26FEB26 147.50 C 10.04 10.04 9.04 8.84 -0.08 36 246 639 +163
26FEB26 150.00 C 8.70 8.70 7.53 7.82 -0.01 36 227 1,672 +32
26FEB26 152.50 C 7.53 7.53 7.34 6.93 +0.09 36 40 1,562 +5
26FEB26 155.00 C 7.02 7.14 6.11 6.11 +0.15 37 105 1,523 +33
26FEB26 157.50 C 5.70 5.70 5.70 5.33 +0.16 37 15 857 0
26FEB26 160.00 C 5.65 5.65 4.77 4.60 +0.14 37 141 1,126 -40
26FEB26 162.50 C 4.73 4.73 4.42 3.95 +0.11 37 136 1,623 +61
26FEB26 165.00 C 4.30 4.30 3.72 3.37 +0.08 37 41 744 -4
26FEB26 167.50 C 3.41 3.41 3.09 2.87 +0.07 37 305 502 +144
26FEB26 170.00 C 3.03 3.50 2.72 2.43 +0.05 37 446 2,338 +132
26FEB26 172.50 C 2.74 2.78 2.74 2.06 +0.04 37 21 1,070 +19
26FEB26 175.00 C 2.43 2.45 2.28 1.73 +0.03 37 66 9,344 +1
26FEB26 177.50 C 2.38 2.38 1.95 1.45 +0.02 36 60 842 +40
26FEB26 180.00 C 1.90 1.97 1.85 1.21 +0.01 36 82 6,798 +78
26FEB26 182.50 C 1.74 1.74 1.74 1.01 +0.01 36 1 824 -1
26FEB26 185.00 C 1.33 1.33 1.33 0.84 0.00 36 2 648 -2
26FEB26 187.50 C 0.00 0.00 0.00 0.69 -0.01 36 0 824 0
26FEB26 190.00 C 1.30 1.30 1.00 0.57 -0.01 36 33 1,525 +8
26FEB26 192.50 C 0.00 0.00 0.00 0.47 -0.01 36 0 739 0
26FEB26 195.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 3,049 0
26FEB26 197.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 149 0
26FEB26 200.00 C 0.62 0.62 0.62 0.26 0.00 36 2 127 +2
26FEB26 205.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 33 0
26FEB26 220.00 C 0.28 0.28 0.28 0.05 0.00 37 163 173 -44
26FEB26 225.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
26FEB26 240.00 C 0.18 0.18 0.18 0.01 0.00 37 45 360 +45
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 81.95 +0.14 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 79.47 +0.15 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.99 +0.12 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 74.52 +0.14 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 72.04 +0.11 41 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.56 +0.10 38 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 66.66 -0.34 0 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 64.61 +0.06 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 62.13 +0.03 36 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 59.19 -0.47 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 56.70 -0.54 0 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 54.20 -0.60 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 51.71 -0.51 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 49.25 -0.55 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 46.80 -0.61 0 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 44.35 -0.62 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 41.98 -0.64 0 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 39.91 -0.35 28 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 37.58 -0.33 30 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 35.02 -0.65 26 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 33.06 -0.33 32 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 31.06 -0.24 34 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 28.75 -0.41 33 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 27.25 +0.95 37 0 855 0
30MAR26 125.00 C 0.00 0.00 0.00 25.28 +0.19 37 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 23.40 +0.22 37 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 21.90 +1.17 38 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 19.87 +0.84 37 0 283 0
30MAR26 135.00 C 18.69 18.69 18.69 18.23 +1.32 37 1 5,606 -1
30MAR26 137.50 C 16.87 16.87 16.44 16.18 -0.20 35 90 1,375 -26
30MAR26 140.00 C 14.93 14.96 14.93 14.77 -0.16 35 51 12,130 -27
30MAR26 142.50 C 0.00 0.00 0.00 13.60 +0.11 36 0 385 0
30MAR26 145.00 C 12.65 13.09 12.38 12.33 +0.06 36 62 4,223 +57
30MAR26 147.50 C 12.72 12.72 11.04 11.20 +0.12 36 94 906 +59
30MAR26 150.00 C 11.28 11.28 9.79 10.26 +0.28 37 854 9,455 +624
30MAR26 152.50 C 0.00 0.00 0.00 9.15 +0.18 37 2,000 4,319 +2,000
30MAR26 155.00 C 9.25 9.50 8.52 8.40 +0.37 37 139 2,927 +5
30MAR26 157.50 C 8.66 8.66 7.50 7.65 +0.47 38 47 1,712 -16
30MAR26 160.00 C 7.93 7.93 6.58 6.86 +0.46 38 1,226 14,741 +1,015
30MAR26 162.50 C 6.93 6.93 6.20 6.12 +0.43 38 11 3,897 +2
30MAR26 165.00 C 6.35 6.35 6.35 5.44 +0.39 38 4 14,974 0
30MAR26 167.50 C 5.84 6.07 5.15 4.83 +0.36 37 146 1,053 -72
30MAR26 170.00 C 5.56 5.56 5.06 4.28 +0.33 37 328 12,925 +201
30MAR26 172.50 C 4.69 4.69 4.24 3.78 +0.30 37 85 3,192 +1
30MAR26 175.00 C 4.09 4.11 3.87 3.33 +0.27 37 1,066 10,727 +619
30MAR26 177.50 C 3.92 3.92 3.68 2.94 +0.25 37 75 2,323 0
30MAR26 180.00 C 3.49 3.53 3.25 2.58 +0.23 37 143 9,978 +98
30MAR26 182.50 C 3.39 3.39 3.05 2.26 +0.20 37 1,259 1,651 +1,100
30MAR26 185.00 C 3.00 3.00 3.00 1.98 +0.19 37 1 7,052 -1
30MAR26 187.50 C 2.48 2.48 2.48 1.73 +0.17 37 130 456 +65
30MAR26 190.00 C 2.35 2.45 2.16 1.51 +0.15 37 464 8,393 -84
30MAR26 192.50 C 0.00 0.00 0.00 1.31 +0.13 37 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 1.14 +0.12 37 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.99 +0.11 37 0 791 0
30MAR26 200.00 C 1.60 1.60 1.50 0.86 +0.10 37 43 11,490 +38
30MAR26 205.00 C 0.00 0.00 0.00 0.64 +0.07 37 8 2,537 0
30MAR26 210.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 3,465 0
30MAR26 220.00 C 0.80 0.80 0.80 0.26 +0.03 37 5 1,849 0
30MAR26 225.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1,037 0
30MAR26 255.00 C 0.00 0.00 0.00 0.03 0.00 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 0.00 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 67.11 -0.81 0 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 64.72 -0.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.33 -0.81 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.20 -0.55 27 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 57.59 -0.80 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 55.20 -0.82 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 53.10 -0.57 33 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 50.79 -0.57 34 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 48.65 -0.45 36 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 46.40 -0.48 36 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 44.42 -0.26 38 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.06 -0.43 36 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 39.98 -0.41 37 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 37.93 -0.39 37 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 35.90 -0.38 36 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 34.13 -0.12 37 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 31.51 -0.80 34 0 2,334 0
29JUN26 122.50 C 0.00 0.00 0.00 30.16 -0.35 36 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 28.66 -0.19 37 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 26.73 -0.02 36 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 25.15 +0.39 37 0 4,300 0
29JUN26 132.50 C 0.00 0.00 0.00 24.06 +0.80 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 22.58 +0.78 38 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 21.13 +0.71 38 0 965 0
29JUN26 140.00 C 19.80 19.80 19.80 19.83 +0.71 38 20 1,298 -20
29JUN26 142.50 C 0.00 0.00 0.00 18.55 +0.70 38 0 1,943 0
29JUN26 145.00 C 17.91 17.91 17.91 17.35 +0.20 38 10 772 0
29JUN26 147.50 C 0.00 0.00 0.00 16.00 -0.02 37 0 594 0
29JUN26 150.00 C 15.40 15.40 15.40 15.22 +0.30 38 6 16,767 +4
29JUN26 152.50 C 0.00 0.00 0.00 14.25 +0.40 38 0 307 0
29JUN26 155.00 C 0.00 0.00 0.00 13.24 +0.33 38 0 1,121 0
29JUN26 157.50 C 12.80 12.80 12.80 12.43 +0.42 38 1 1,139 0
29JUN26 160.00 C 11.95 11.95 11.95 11.65 +0.55 39 10 8,555 0
29JUN26 162.50 C 0.00 0.00 0.00 10.78 +0.47 39 0 558 0
29JUN26 165.00 C 10.40 10.48 10.40 10.04 +0.46 38 2 2,614 -1
29JUN26 167.50 C 0.00 0.00 0.00 9.32 +0.49 38 0 965 0
29JUN26 170.00 C 8.96 8.96 8.96 8.60 +0.45 38 1 4,302 0
29JUN26 172.50 C 0.00 0.00 0.00 7.95 +0.38 38 0 1,463 0
29JUN26 175.00 C 7.74 7.74 7.74 7.38 +0.37 38 1 7,424 0
29JUN26 177.50 C 7.66 7.66 7.66 6.83 +0.38 38 4 699 -4
29JUN26 180.00 C 7.19 7.19 7.08 6.27 +0.35 38 503 5,591 +230
29JUN26 182.50 C 0.00 0.00 0.00 5.79 +0.30 38 0 875 0
29JUN26 185.00 C 0.00 0.00 0.00 5.37 +0.30 38 0 7,493 0
29JUN26 187.50 C 5.65 5.69 5.65 4.95 +0.30 38 500 633 +259
29JUN26 190.00 C 5.62 5.62 5.62 4.53 +0.28 38 1 7,162 0
29JUN26 192.50 C 5.04 5.04 5.04 4.17 +0.23 38 1 155 +1
29JUN26 195.00 C 0.00 0.00 0.00 3.86 +0.23 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.56 +0.23 38 0 207 0
29JUN26 200.00 C 4.73 4.73 4.39 3.25 +0.23 38 22 1,423 +22
29JUN26 205.00 C 0.00 0.00 0.00 2.75 +0.17 38 0 859 0
29JUN26 210.00 C 3.65 3.65 3.65 2.32 +0.17 38 2 1,195 +2
29JUN26 215.00 C 0.00 0.00 0.00 1.93 +0.12 38 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.64 +0.12 38 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.35 +0.09 38 0 405 0
29JUN26 230.00 C 2.20 2.23 2.20 1.15 +0.08 38 140 738 +136
29JUN26 235.00 C 0.00 0.00 0.00 0.96 +0.09 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.79 +0.05 38 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.67 +0.05 38 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.54 +0.04 38 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.45 +0.02 38 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 1,552 0
29JUN26 295.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 67.83 -0.50 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.09 -0.03 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.21 -0.51 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.92 -0.66 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.68 -0.66 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.24 -0.80 37 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 54.06 -0.78 37 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 52.26 -0.39 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.16 -0.35 39 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 48.10 -0.27 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.08 -0.28 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.11 -0.25 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.38 0.00 39 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 40.31 -0.23 38 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 38.48 -0.22 38 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 36.61 -0.26 38 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 34.89 -0.32 38 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 33.46 -0.10 38 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 31.63 -0.28 38 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 30.10 -0.29 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 28.59 -0.34 38 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 27.23 -0.24 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 25.79 -0.26 38 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 24.50 -0.29 38 0 37 0
29SEP26 140.00 C 23.65 23.65 23.65 23.66 +0.13 38 16 131 +16
29SEP26 142.50 C 0.00 0.00 0.00 22.11 +0.49 38 0 427 0
29SEP26 145.00 C 21.00 21.00 21.00 21.29 +0.19 39 40 1,215 0
29SEP26 147.50 C 20.10 20.10 20.10 20.23 +0.19 39 20 332 +19
29SEP26 150.00 C 0.00 0.00 0.00 19.22 +0.24 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 18.13 +0.21 38 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 17.19 +0.26 39 0 191 0
29SEP26 157.50 C 0.00 0.00 0.00 16.35 +0.29 39 0 437 0
29SEP26 160.00 C 0.00 0.00 0.00 15.52 +0.33 39 0 1,690 0
29SEP26 162.50 C 0.00 0.00 0.00 14.76 +0.44 39 0 379 0
29SEP26 165.00 C 14.40 14.40 13.80 14.00 +0.54 39 2 1,391 0
29SEP26 167.50 C 14.03 14.03 14.03 13.33 +0.56 39 4 1,064 0
29SEP26 170.00 C 12.60 12.60 12.60 12.64 +0.56 39 2 2,096 +2
29SEP26 172.50 C 0.00 0.00 0.00 11.95 +0.56 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 11.26 +0.56 39 0 6,845 0
29SEP26 177.50 C 0.00 0.00 0.00 10.57 +0.50 39 0 2,897 0
29SEP26 180.00 C 11.00 11.00 10.55 10.00 +0.46 39 30 3,526 +30
29SEP26 182.50 C 0.00 0.00 0.00 9.47 +0.47 39 0 336 0
29SEP26 185.00 C 8.92 8.92 8.92 8.93 +0.46 39 11 719 0
29SEP26 187.50 C 0.00 0.00 0.00 8.40 +0.47 39 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 7.87 +0.41 39 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 7.44 +0.38 39 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 7.04 +0.38 39 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.64 +0.38 39 0 251 0
29SEP26 200.00 C 0.00 0.00 0.00 6.24 +0.38 39 0 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 5.48 +0.29 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 4.90 +0.29 39 0 217 0
29SEP26 215.00 C 0.00 0.00 0.00 4.32 +0.30 39 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.80 +0.23 39 0 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 3.39 +0.23 39 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.99 +0.23 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.61 +0.17 39 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.33 +0.16 39 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.06 +0.23 39 0 59 0
29SEP26 250.00 C 3.04 3.04 3.04 1.78 +0.12 39 4 323 0
29SEP26 255.00 C 0.00 0.00 0.00 1.60 +0.17 39 0 2 0
29SEP26 260.00 C 2.55 2.55 2.55 1.42 +0.16 39 3 33 +3
29SEP26 265.00 C 2.35 2.35 2.28 1.24 +0.13 39 13 131 +8
29SEP26 270.00 C 2.20 2.20 2.20 1.08 +0.08 39 4 30 +4
29SEP26 275.00 C 2.04 2.04 2.04 0.97 +0.09 39 4 96 0
29SEP26 280.00 C 1.93 1.93 1.93 0.85 +0.10 39 3 195 +3
29SEP26 285.00 C 0.00 0.00 0.00 0.74 +0.09 39 0 354 0
29SEP26 290.00 C 0.00 0.00 0.00 0.65 +0.07 39 0 438 0
29SEP26 295.00 C 1.45 1.45 1.45 0.57 +0.06 38 1 1 +1
29SEP26 300.00 C 1.50 1.50 1.41 0.51 +0.05 39 22 73 +22
30DEC26 80.00 C 0.00 0.00 0.00 68.99 -0.44 42 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 66.49 -0.71 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.29 -0.72 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.14 -0.69 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.32 -0.31 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.91 -0.63 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.16 -0.29 40 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 54.13 -0.24 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.14 -0.28 39 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.19 -0.27 39 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 48.29 -0.22 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.89 +0.19 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.83 -0.07 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.83 -0.27 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.11 -0.28 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.44 -0.30 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.81 -0.20 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 36.43 -0.09 39 0 0 0
30DEC26 125.00 C 36.00 36.00 36.00 34.72 -0.33 38 6 6 +6
30DEC26 127.50 C 0.00 0.00 0.00 33.26 -0.27 38 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.84 -0.35 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 30.48 -0.28 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.19 -0.28 38 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 27.94 -0.30 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.76 -0.25 38 0 11 0
30DEC26 142.50 C 26.30 26.30 25.63 25.55 -0.23 38 41 47 +40
30DEC26 145.00 C 0.00 0.00 0.00 24.78 +0.16 39 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 23.18 -0.41 38 0 905 0
30DEC26 150.00 C 0.00 0.00 0.00 22.19 -0.36 38 0 182 0
30DEC26 152.50 C 0.00 0.00 0.00 21.25 -0.27 38 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 20.37 -0.11 38 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 19.73 +0.15 39 0 106 0
30DEC26 160.00 C 19.50 19.50 18.91 18.91 +0.18 39 3 108 +3
30DEC26 162.50 C 0.00 0.00 0.00 18.10 +0.21 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 17.42 +0.38 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 16.57 +0.38 39 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 15.76 +0.30 39 500 3,154 +500
30DEC26 172.50 C 0.00 0.00 0.00 15.08 +0.30 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 14.41 +0.30 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 13.73 +0.29 39 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 13.06 +0.30 39 0 1,545 0
30DEC26 182.50 C 0.00 0.00 0.00 12.38 +0.26 39 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 11.82 +0.22 39 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 11.30 +0.22 39 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 10.78 +0.22 39 0 159 0
30DEC26 192.50 C 10.65 10.65 10.65 10.26 +0.22 39 1 22 +1
30DEC26 195.00 C 0.00 0.00 0.00 9.74 +0.22 38 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 9.22 +0.19 38 0 2 0
30DEC26 200.00 C 10.30 10.30 10.30 8.81 +0.17 39 4 38 +4
30DEC26 205.00 C 0.00 0.00 0.00 8.03 +0.16 38 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 7.25 +0.16 38 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 6.51 +0.11 38 0 0 0
30DEC26 220.00 C 7.50 7.50 7.45 5.95 +0.11 38 3 31 +3
30DEC26 225.00 C 0.00 0.00 0.00 5.39 +0.11 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.83 +0.11 38 0 1 0
30DEC26 235.00 C 5.68 5.68 5.68 4.39 +0.08 38 1 81 +1
30DEC26 240.00 C 0.00 0.00 0.00 3.99 +0.07 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.60 +0.07 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.21 +0.05 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.94 +0.13 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.67 +0.12 38 0 0 0
30DEC26 265.00 C 3.84 3.84 3.74 2.34 -0.02 38 26 216 +26
30DEC26 270.00 C 0.00 0.00 0.00 2.14 +0.03 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.96 +0.03 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.74 +0.03 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.40 +0.03 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.30 +0.05 38 0 4 0
30DEC26 300.00 C 2.60 2.60 2.60 1.19 +0.04 38 20 137 +19
TOTAL CALL 44,972 836,527 +17,922
24DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
24DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
24DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 290 0
24DEC25 135.00 P 0.04 0.04 0.02 0.01 -0.03 44 45 482 -1
24DEC25 137.50 P 0.05 0.05 0.03 0.01 -0.13 35 51 602 +26
24DEC25 140.00 P 0.08 0.17 0.07 0.06 -0.33 34 499 985 +58
24DEC25 142.50 P 0.33 0.52 0.19 0.28 -0.66 34 979 1,576 +484
24DEC25 145.00 P 0.67 1.42 0.50 0.90 -0.98 35 991 1,636 +286
24DEC25 147.50 P 2.50 3.00 1.30 2.16 -1.10 35 509 467 +117
24DEC25 150.00 P 3.00 4.10 3.00 4.05 -1.17 38 48 89 -1
24DEC25 152.50 P 4.99 5.54 4.99 6.36 -1.03 45 10 9 +2
24DEC25 155.00 P 0.00 0.00 0.00 8.86 -0.89 58 2 2 +2
24DEC25 157.50 P 10.60 10.60 10.60 11.43 -0.77 73 1 1 0
24DEC25 160.00 P 0.00 0.00 0.00 14.01 -0.69 89 0 0 0
24DEC25 162.50 P 0.00 0.00 0.00 16.37 -0.83 92 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 18.89 -0.81 104 0 0 -1
24DEC25 167.50 P 0.00 0.00 0.00 21.22 -0.98 97 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 23.73 -0.97 107 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 26.33 -0.87 127 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 28.83 -0.87 136 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 31.38 -0.82 150 0 0 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 220 120 1,297 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 211 15 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 192 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 146 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 119 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15,202 0
30DEC25 115.00 P 0.01 0.01 0.01 0.01 0.00 59 17 24,966 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5,775 0
30DEC25 120.00 P 0.02 0.02 0.02 0.01 0.00 49 95 21,613 +55
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4,973 0
30DEC25 125.00 P 0.04 0.04 0.03 0.01 0.00 40 12 6,674 -2
30DEC25 127.50 P 0.05 0.05 0.05 0.01 0.00 36 1 5,690 -1
30DEC25 130.00 P 0.05 0.05 0.03 0.01 -0.02 31 571 12,144 -410
30DEC25 132.50 P 0.07 0.07 0.07 0.01 -0.06 26 13 4,870 0
30DEC25 135.00 P 0.09 0.15 0.09 0.04 -0.14 26 51 13,478 -4
30DEC25 137.50 P 0.21 0.25 0.16 0.13 -0.27 26 115 5,259 +22
30DEC25 140.00 P 0.38 0.57 0.30 0.35 -0.47 26 2,699 17,618 -356
30DEC25 142.50 P 0.72 1.12 0.60 0.83 -0.66 26 1,210 9,560 +14
30DEC25 145.00 P 1.80 2.15 1.11 1.65 -0.86 26 4,353 11,945 -209
30DEC25 147.50 P 2.37 3.55 2.05 2.91 -0.95 27 1,010 6,428 -223
30DEC25 150.00 P 4.00 5.50 3.35 4.62 -0.91 28 416 14,400 -325
30DEC25 152.50 P 5.80 7.10 5.80 6.68 -0.79 30 97 5,839 -77
30DEC25 155.00 P 8.00 9.50 7.50 8.86 -1.35 30 63 13,278 -17
30DEC25 157.50 P 11.00 11.00 11.00 11.43 -0.84 38 2 4,825 -1
30DEC25 160.00 P 12.94 14.50 12.94 14.01 -0.70 46 90 9,923 -69
30DEC25 162.50 P 15.80 15.88 15.80 16.37 -0.83 47 9 1,641 -236
30DEC25 165.00 P 18.80 19.10 18.80 18.89 -0.81 53 6 7,927 -15
30DEC25 167.50 P 0.00 0.00 0.00 21.22 -0.98 51 0 1,529 0
30DEC25 170.00 P 22.50 24.10 22.50 23.73 -0.97 56 3 1,043 -883
30DEC25 172.50 P 26.00 26.00 26.00 26.33 -0.87 65 15 654 -125
30DEC25 175.00 P 28.11 29.15 28.11 28.83 -0.87 70 62 532 -710
30DEC25 177.50 P 0.00 0.00 0.00 31.48 -0.72 81 0 0 -15
30DEC25 180.00 P 0.00 0.00 0.00 33.79 -0.91 77 0 283 -33
30DEC25 182.50 P 0.00 0.00 0.00 36.47 -0.73 90 0 2 -1
30DEC25 185.00 P 0.00 0.00 0.00 38.81 -0.89 86 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 41.31 -0.89 90 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 43.81 -0.89 94 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 46.30 -0.90 97 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 48.80 -0.90 101 0 0 0
30DEC25 197.50 P 50.91 52.13 50.53 51.32 -0.88 106 210 15 +15
30DEC25 200.00 P 0.00 0.00 0.00 53.96 -0.74 118 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 58.80 -0.90 115 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 63.94 -0.76 131 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 68.95 -0.75 138 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 73.95 -0.75 145 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 78.95 -0.75 151 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 83.94 -0.76 157 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 88.93 -0.77 163 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 93.94 -0.76 169 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 98.76 -0.94 160 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 103.76 -0.94 166 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02JAN26 125.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02JAN26 127.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02JAN26 130.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
02JAN26 132.50 P 0.12 0.15 0.12 0.05 - 28 28 28 -
02JAN26 135.00 P 0.21 0.29 0.21 0.14 - 28 71 71 -
02JAN26 137.50 P 0.32 0.52 0.32 0.33 - 28 105 101 -
02JAN26 140.00 P 0.61 0.95 0.61 0.69 - 28 202 174 -
02JAN26 142.50 P 1.23 1.61 1.08 1.30 - 28 196 178 -
02JAN26 145.00 P 1.72 2.70 1.72 2.21 - 28 60 60 -
02JAN26 147.50 P 2.65 3.67 2.65 3.49 - 29 97 77 -
02JAN26 150.00 P 4.49 5.77 4.49 5.12 - 29 41 26 -
02JAN26 152.50 P 0.00 0.00 0.00 7.05 - 30 0 0 -
02JAN26 155.00 P 8.70 9.45 8.50 9.03 - 29 5 5 -
02JAN26 157.50 P 11.75 11.90 11.75 11.43 - 33 2 2 -
02JAN26 160.00 P 0.00 0.00 0.00 14.01 - 39 0 0 -
02JAN26 162.50 P 15.60 16.80 15.60 16.37 - 41 5 5 -
02JAN26 165.00 P 0.00 0.00 0.00 18.89 - 46 0 0 -
02JAN26 167.50 P 0.00 0.00 0.00 21.22 - 44 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 49 100 309 +100
29JAN26 95.00 P 0.06 0.06 0.06 0.01 0.00 47 100 140 +100
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,268 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,052 0
29JAN26 105.00 P 0.11 0.11 0.11 0.01 0.00 36 20 1,900 +20
29JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,532 0
29JAN26 110.00 P 0.15 0.16 0.15 0.02 -0.02 34 2 1,329 +1
29JAN26 112.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 3,102 0
29JAN26 115.00 P 0.17 0.23 0.17 0.06 -0.04 33 30 4,806 +10
29JAN26 117.50 P 0.00 0.00 0.00 0.10 -0.07 33 0 642 0
29JAN26 120.00 P 0.34 0.37 0.34 0.17 -0.11 33 27 9,644 -10
29JAN26 122.50 P 0.44 0.45 0.44 0.29 -0.14 33 54 687 +24
29JAN26 125.00 P 0.60 0.61 0.60 0.45 -0.20 33 37 2,775 +1
29JAN26 127.50 P 0.73 0.84 0.73 0.68 -0.22 33 119 2,717 +31
29JAN26 130.00 P 1.00 1.18 0.95 1.00 -0.25 33 387 12,206 +197
29JAN26 132.50 P 1.35 1.55 1.35 1.41 -0.30 33 315 6,553 +149
29JAN26 135.00 P 1.74 2.13 1.70 1.92 -0.41 33 656 7,890 -87
29JAN26 137.50 P 2.31 2.88 2.31 2.54 -0.50 33 649 3,424 -133
29JAN26 140.00 P 3.17 3.71 2.92 3.34 -0.56 33 1,091 9,919 -39
29JAN26 142.50 P 4.17 4.68 3.79 4.32 -0.57 33 221 5,755 +1
29JAN26 145.00 P 5.30 6.05 4.80 5.48 -0.55 33 300 6,874 +101
29JAN26 147.50 P 6.41 7.09 6.01 6.85 -0.50 34 331 5,156 -245
29JAN26 150.00 P 7.75 8.36 7.41 8.35 -0.44 34 5,571 16,539 +1,402
29JAN26 152.50 P 8.85 10.20 8.85 9.97 -0.97 35 79 3,603 -49
29JAN26 155.00 P 11.00 12.10 10.80 11.75 -0.32 35 140 5,521 +27
29JAN26 157.50 P 0.00 0.00 0.00 13.65 -1.10 36 0 2,225 0
29JAN26 160.00 P 15.70 16.30 15.02 15.45 -1.34 35 48 18,165 -5
29JAN26 162.50 P 17.40 18.00 17.40 17.77 -0.32 37 26 676 +26
29JAN26 165.00 P 18.88 20.00 18.88 19.85 -1.21 37 7 2,315 +1
29JAN26 167.50 P 22.43 22.43 21.50 22.25 -1.21 39 10 1,356 -10
29JAN26 170.00 P 23.60 24.50 23.60 24.50 -0.58 39 5 1,126 +3
29JAN26 172.50 P 26.69 26.70 26.69 26.33 -1.10 33 15 1,157 +15
29JAN26 175.00 P 27.80 27.80 27.80 29.46 -0.93 44 1 654 -1
29JAN26 177.50 P 31.80 31.80 31.80 31.87 -0.39 46 1 704 -1
29JAN26 180.00 P 0.00 0.00 0.00 33.92 -0.80 42 1 499 -1
29JAN26 182.50 P 0.00 0.00 0.00 36.47 -0.73 45 0 596 0
29JAN26 185.00 P 38.70 38.70 38.70 39.21 -0.49 51 3 496 -3
29JAN26 187.50 P 0.00 0.00 0.00 41.72 -0.48 53 0 40 0
29JAN26 190.00 P 0.00 0.00 0.00 44.22 -0.48 55 0 0 -3
29JAN26 192.50 P 0.00 0.00 0.00 46.72 -0.48 57 0 0 -1
29JAN26 195.00 P 0.00 0.00 0.00 49.04 -0.66 56 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 51.71 -0.49 61 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.21 -0.49 63 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 59.21 -0.49 67 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 64.20 -0.50 70 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 69.20 -0.50 74 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 74.20 -0.50 77 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 79.19 -0.51 80 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 84.19 -0.51 83 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 89.19 -0.51 86 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 94.18 -0.52 89 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 99.18 -0.52 92 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 104.18 -0.52 95 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 109.17 -0.53 98 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 114.17 -0.53 101 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 119.17 -0.53 103 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 124.16 -0.54 106 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 129.16 -0.54 108 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 134.16 -0.54 111 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 139.15 -0.55 113 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 144.15 -0.55 115 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 38 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 65 0
26FEB26 102.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 18 0
26FEB26 105.00 P 0.31 0.31 0.30 0.11 -0.03 37 26 889 +18
26FEB26 107.50 P 0.00 0.00 0.00 0.16 -0.05 36 0 327 0
26FEB26 110.00 P 0.43 0.43 0.43 0.24 -0.07 36 1 390 +1
26FEB26 112.50 P 0.00 0.00 0.00 0.35 -0.09 36 0 335 0
26FEB26 115.00 P 0.62 0.62 0.62 0.50 -0.12 36 5 941 +1
26FEB26 117.50 P 0.83 0.83 0.77 0.69 -0.16 36 7 574 +1
26FEB26 120.00 P 1.02 1.06 1.02 0.95 -0.12 37 20 9,125 +2
26FEB26 122.50 P 1.26 1.26 1.26 1.26 -0.15 36 1 1,142 +1
26FEB26 125.00 P 1.64 1.78 1.55 1.61 -0.21 36 103 1,427 +15
26FEB26 127.50 P 1.94 2.11 1.89 2.07 -0.22 36 44 1,995 +16
26FEB26 130.00 P 2.42 2.78 2.42 2.54 -0.35 36 162 6,101 -30
26FEB26 132.50 P 3.10 3.45 2.88 3.18 -0.37 36 349 1,499 +172
26FEB26 135.00 P 3.69 4.24 3.60 3.90 -0.43 36 204 21,114 -3
26FEB26 137.50 P 4.56 5.15 4.43 4.79 -0.42 36 275 3,459 +13
26FEB26 140.00 P 5.53 6.12 5.50 5.74 -0.43 36 256 17,764 -9
26FEB26 142.50 P 6.40 7.34 6.40 6.95 -0.33 37 193 3,795 +172
26FEB26 145.00 P 7.53 8.34 7.53 8.12 -0.32 37 224 2,948 +32
26FEB26 147.50 P 8.68 9.79 8.68 9.45 -0.32 37 13 3,974 +8
26FEB26 150.00 P 9.95 11.20 9.90 10.94 -0.19 37 68 4,103 -45
26FEB26 152.50 P 12.80 12.80 12.80 12.54 -0.20 38 2 3,312 +2
26FEB26 155.00 P 14.50 14.50 14.50 14.22 -0.23 38 2 4,215 +2
26FEB26 157.50 P 0.00 0.00 0.00 15.99 -0.22 38 0 1,441 0
26FEB26 160.00 P 18.10 18.10 18.10 17.82 -0.18 38 20 4,706 +20
26FEB26 162.50 P 0.00 0.00 0.00 19.19 -0.97 36 0 889 0
26FEB26 165.00 P 21.65 21.65 21.65 21.65 -0.46 39 1 247 0
26FEB26 167.50 P 0.00 0.00 0.00 23.17 -1.01 36 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 26.01 -0.26 40 0 259 0
26FEB26 172.50 P 28.30 28.30 28.30 28.23 +0.19 41 1 7 +1
26FEB26 175.00 P 0.00 0.00 0.00 30.50 +0.11 42 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 32.82 +0.38 43 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 35.12 +0.40 44 1 66 0
26FEB26 182.50 P 0.00 0.00 0.00 37.43 -0.15 44 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 39.59 -0.37 44 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 41.75 -0.61 42 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.51 -0.28 46 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 46.92 -0.32 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.13 -0.58 46 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 51.71 -0.49 48 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 54.37 -0.33 52 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 59.21 -0.49 53 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 64.20 -0.50 56 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 69.20 -0.50 58 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 74.20 -0.50 61 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 79.19 -0.51 64 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 84.31 -0.39 68 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 89.49 -0.21 72 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 94.18 -0.52 71 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 99.49 -0.21 77 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 104.48 -0.22 80 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 109.17 -0.53 77 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 114.48 -0.22 84 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 119.47 -0.23 86 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 124.16 -0.54 84 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 129.47 -0.23 90 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 134.46 -0.24 92 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 139.15 -0.55 89 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 144.46 -0.24 96 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 149.45 -0.25 98 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 153.92 -0.78 90 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,761 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,967 0
30MAR26 72.50 P 0.13 0.13 0.13 0.01 0.00 46 1 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 37 0 7,734 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 2,154 0
30MAR26 95.00 P 0.33 0.33 0.33 0.09 -0.01 37 1 2,177 +1
30MAR26 97.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 9,048 0
30MAR26 100.00 P 0.50 0.50 0.50 0.20 -0.01 37 10 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 2,060 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 9,034 0
30MAR26 107.50 P 0.00 0.00 0.00 0.53 -0.04 37 0 5,030 0
30MAR26 110.00 P 0.00 0.00 0.00 0.71 -0.04 37 0 15,944 0
30MAR26 112.50 P 0.00 0.00 0.00 0.94 -0.06 37 0 2,038 0
30MAR26 115.00 P 1.20 1.30 1.20 1.21 -0.06 37 11 6,051 +2
30MAR26 117.50 P 0.00 0.00 0.00 1.54 -0.10 37 0 8,875 0
30MAR26 120.00 P 1.85 2.05 1.85 1.92 -0.08 37 272 21,981 +119
30MAR26 122.50 P 2.40 2.41 2.40 2.34 -0.19 37 12 3,457 0
30MAR26 125.00 P 2.62 2.98 2.62 2.81 -0.13 37 105 10,853 0
30MAR26 127.50 P 3.46 3.46 3.29 3.37 -0.26 37 17 6,094 -15
30MAR26 130.00 P 3.87 4.36 3.80 4.03 -0.22 37 371 20,874 +71
30MAR26 132.50 P 4.82 5.00 4.65 4.80 -0.18 37 3,504 34,720 +1,900
30MAR26 135.00 P 5.72 5.73 5.72 5.67 -0.15 37 80 30,351 -60
30MAR26 137.50 P 6.60 6.78 6.52 6.56 -0.22 36 52 3,615 -32
30MAR26 140.00 P 7.16 8.11 7.16 7.67 -0.15 37 125 16,983 +125
30MAR26 142.50 P 8.88 9.02 8.86 8.84 -0.14 37 35 4,103 -24
30MAR26 145.00 P 9.39 10.50 9.39 10.15 -0.10 37 215 9,497 +30
30MAR26 147.50 P 10.69 11.58 10.69 11.53 +0.02 38 33 3,618 +29
30MAR26 150.00 P 12.13 13.32 11.99 12.82 -0.15 37 26 15,517 -1
30MAR26 152.50 P 0.00 0.00 0.00 14.52 -0.20 38 2,000 4,425 +1,939
30MAR26 155.00 P 16.00 16.00 16.00 16.26 -0.17 39 25 6,750 0
30MAR26 157.50 P 17.61 17.61 17.61 17.91 -0.17 39 6 1,642 -6
30MAR26 160.00 P 19.82 19.82 19.82 19.57 -0.30 39 4 7,107 +2
30MAR26 162.50 P 22.00 22.00 22.00 21.53 -0.67 39 2 914 0
30MAR26 165.00 P 0.00 0.00 0.00 23.42 -0.74 39 2 9,867 -2
30MAR26 167.50 P 26.00 26.00 26.00 25.42 -0.08 40 20 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 27.44 +0.03 40 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 29.54 +0.08 41 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 31.70 +0.16 41 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 33.87 +0.20 42 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 36.13 +0.29 42 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 38.42 +0.27 43 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 40.32 +0.08 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 42.97 +0.24 44 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 45.27 +0.48 44 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 47.60 +0.09 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.91 0.00 45 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 52.28 -0.05 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.60 -0.17 46 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 59.43 -0.27 47 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 64.62 -0.08 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 69.55 -0.15 53 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.54 -0.16 56 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 79.54 -0.16 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 84.54 -0.16 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 89.49 -0.21 62 0 0 0
30MAR26 240.00 P 93.36 94.11 93.36 94.35 -0.35 62 62 837 +37
30MAR26 245.00 P 0.00 0.00 0.00 99.49 -0.21 66 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 104.50 -0.20 68 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 109.35 -0.35 68 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.48 -0.22 71 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 119.49 -0.21 73 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 124.51 -0.19 75 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 129.47 -0.23 77 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 134.46 -0.24 78 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 139.33 -0.37 79 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 144.46 -0.24 82 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 149.45 -0.25 83 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 154.51 -0.19 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 2,535 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 458 0
29JUN26 90.00 P 0.88 0.88 0.88 0.47 -0.02 38 1 2,103 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.60 -0.02 38 0 1,082 0
29JUN26 95.00 P 0.00 0.00 0.00 0.77 -0.04 38 0 5,001 0
29JUN26 97.50 P 0.00 0.00 0.00 0.97 -0.04 38 0 2,150 0
29JUN26 100.00 P 0.00 0.00 0.00 1.21 -0.06 38 0 6,670 0
29JUN26 102.50 P 0.00 0.00 0.00 1.49 -0.06 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.81 -0.09 38 0 4,613 0
29JUN26 107.50 P 2.39 2.39 2.39 2.20 -0.09 38 2 3,944 0
29JUN26 110.00 P 2.69 2.69 2.69 2.59 -0.10 38 1 4,069 0
29JUN26 112.50 P 0.00 0.00 0.00 3.11 -0.06 38 0 3,523 0
29JUN26 115.00 P 3.60 3.60 3.60 3.63 -0.12 38 3 5,809 +3
29JUN26 117.50 P 0.00 0.00 0.00 4.21 +0.05 38 0 1,723 0
29JUN26 120.00 P 4.78 4.78 4.78 4.67 -0.41 37 4 4,770 0
29JUN26 122.50 P 5.30 5.63 5.30 5.34 -0.12 37 630 2,178 +601
29JUN26 125.00 P 6.20 6.20 6.18 6.04 -0.22 37 60 7,256 0
29JUN26 127.50 P 6.96 6.96 6.96 6.85 -0.21 37 3 1,112 0
29JUN26 130.00 P 7.80 8.00 7.80 7.69 -0.26 37 23 3,767 +23
29JUN26 132.50 P 0.00 0.00 0.00 8.65 -0.28 37 0 1,580 0
29JUN26 135.00 P 0.00 0.00 0.00 9.69 -0.23 37 0 8,651 0
29JUN26 137.50 P 10.50 10.50 10.50 10.76 -0.24 37 2 2,493 +2
29JUN26 140.00 P 12.02 12.02 12.02 11.94 -0.24 37 4 4,940 +4
29JUN26 142.50 P 13.15 13.15 13.15 13.22 -0.13 37 1 6,962 +1
29JUN26 145.00 P 14.09 14.09 14.09 14.46 -0.15 37 1 9,254 +1
29JUN26 147.50 P 15.62 15.62 15.62 15.86 -0.12 37 1 2,902 +1
29JUN26 150.00 P 17.30 17.50 16.90 17.31 -0.03 37 27 14,042 +27
29JUN26 152.50 P 0.00 0.00 0.00 18.93 -0.06 38 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 20.63 -0.13 38 0 1,752 0
29JUN26 157.50 P 0.00 0.00 0.00 22.08 -0.10 38 0 971 0
29JUN26 160.00 P 23.80 23.80 23.33 24.08 +0.29 39 9 7,615 +1
29JUN26 162.50 P 0.00 0.00 0.00 25.84 +0.31 39 0 358 0
29JUN26 165.00 P 27.84 27.85 27.84 27.66 +0.34 39 100 2,583 +1
29JUN26 167.50 P 0.00 0.00 0.00 29.49 +0.26 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 31.09 +0.06 39 0 375 0
29JUN26 172.50 P 0.00 0.00 0.00 33.33 +0.37 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 35.27 +0.35 40 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 37.28 +0.32 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 39.30 +0.32 41 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 39.98 -0.99 37 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 43.44 +0.27 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 45.55 +0.29 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 47.68 +0.39 41 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 49.86 +0.42 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.04 +0.42 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.24 +0.43 42 0 0 0
29JUN26 200.00 P 54.00 54.00 54.00 56.28 +0.12 42 2 6 +2
29JUN26 205.00 P 0.00 0.00 0.00 60.97 +0.45 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 65.54 +0.38 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 70.16 +0.43 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.88 -0.03 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 79.62 -0.16 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.54 -0.17 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 89.64 -0.06 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 94.35 -0.35 48 0 71 0
29JUN26 245.00 P 0.00 0.00 0.00 99.49 -0.21 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 104.50 -0.20 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 109.49 -0.21 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.54 -0.16 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 119.49 -0.21 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 124.53 -0.17 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 129.53 -0.17 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 134.48 -0.22 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 139.52 -0.18 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 144.49 -0.21 63 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 149.47 -0.23 64 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.51 -0.19 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.51 -0.01 39 0 528 0
29SEP26 82.50 P 1.09 1.09 1.09 0.65 -0.01 39 1 136 0
29SEP26 85.00 P 0.00 0.00 0.00 0.81 -0.02 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.02 -0.02 39 0 10 0
29SEP26 90.00 P 1.77 1.77 1.77 1.23 -0.03 39 1 32 +1
29SEP26 92.50 P 1.90 1.90 1.90 1.52 -0.03 39 4 957 +1
29SEP26 95.00 P 0.00 0.00 0.00 1.81 -0.03 39 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 2.16 -0.05 39 0 113 0
29SEP26 100.00 P 0.00 0.00 0.00 2.56 -0.05 39 0 371 0
29SEP26 102.50 P 0.00 0.00 0.00 2.96 -0.05 39 0 181 0
29SEP26 105.00 P 3.55 3.55 3.55 3.47 -0.08 39 4 1,359 +4
29SEP26 107.50 P 0.00 0.00 0.00 4.01 -0.07 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.55 -0.05 39 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 5.18 +0.03 39 0 296 0
29SEP26 115.00 P 5.78 5.78 5.78 5.73 -0.05 38 65 5,325 0
29SEP26 117.50 P 0.00 0.00 0.00 6.39 -0.06 38 0 450 0
29SEP26 120.00 P 7.19 7.20 7.19 7.13 -0.06 38 24 1,384 +20
29SEP26 122.50 P 0.00 0.00 0.00 7.90 -0.09 38 0 903 0
29SEP26 125.00 P 8.82 8.82 8.82 8.76 -0.06 38 2 1,857 0
29SEP26 127.50 P 0.00 0.00 0.00 9.61 -0.18 38 0 868 0
29SEP26 130.00 P 0.00 0.00 0.00 10.63 -0.16 38 0 5,976 0
29SEP26 132.50 P 0.00 0.00 0.00 11.67 -0.13 38 0 714 0
29SEP26 135.00 P 12.90 12.90 12.90 12.75 -0.11 38 20 3,562 +20
29SEP26 137.50 P 13.73 13.73 13.73 13.90 -0.16 38 60 1,139 +60
29SEP26 140.00 P 15.02 15.38 15.00 15.12 -0.13 38 203 6,125 +3
29SEP26 142.50 P 0.00 0.00 0.00 16.32 -0.14 38 0 843 0
29SEP26 145.00 P 18.05 18.05 18.05 17.70 -0.08 38 30 5,196 0
29SEP26 147.50 P 18.78 18.78 18.78 19.16 0.00 38 5 841 +5
29SEP26 150.00 P 20.18 20.18 20.18 20.61 +0.03 38 2 5,072 +2
29SEP26 152.50 P 0.00 0.00 0.00 22.23 +0.10 38 0 1,312 0
29SEP26 155.00 P 0.00 0.00 0.00 23.71 +0.05 38 0 2,511 0
29SEP26 157.50 P 0.00 0.00 0.00 25.37 0.00 39 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 27.05 +0.01 39 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 28.89 +0.25 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.63 +0.22 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.41 +0.29 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 34.25 +0.26 39 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 36.10 +0.31 40 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 38.27 +0.52 40 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 39.91 +0.31 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 41.89 +0.35 40 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 43.86 +0.35 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 45.86 +0.31 40 0 82 0
29SEP26 187.50 P 0.00 0.00 0.00 47.92 +0.40 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.97 +0.40 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.04 +0.28 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.12 +0.40 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 56.25 +0.41 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 58.35 +0.38 41 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 62.71 +0.35 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.92 +0.25 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 71.57 +0.43 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.06 +0.41 42 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 80.66 +0.43 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 85.30 +0.44 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.98 -0.06 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.52 -0.36 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 99.50 -0.27 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 104.50 -0.20 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 109.49 -0.21 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.54 -0.16 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 119.49 -0.21 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.53 -0.17 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.53 -0.17 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.48 -0.22 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.52 -0.18 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.52 -0.18 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.47 -0.23 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.51 -0.19 57 0 0 0
30DEC26 80.00 P 1.68 1.68 1.63 0.96 -0.07 38 10 162 +10
30DEC26 82.50 P 1.85 1.85 1.85 1.16 -0.08 38 45 53 +45
30DEC26 85.00 P 2.03 2.03 2.03 1.40 -0.11 38 1 23 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.70 -0.11 38 0 35 0
30DEC26 90.00 P 2.58 2.58 2.58 2.00 -0.11 38 6 23 +6
30DEC26 92.50 P 0.00 0.00 0.00 2.36 -0.16 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.77 -0.16 38 0 6 0
30DEC26 97.50 P 3.55 3.55 3.55 3.18 -0.17 38 4 101 +4
30DEC26 100.00 P 0.00 0.00 0.00 3.68 -0.22 38 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 4.23 -0.21 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.77 -0.22 38 0 103 0
30DEC26 107.50 P 0.00 0.00 0.00 5.40 -0.19 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 6.11 -0.09 38 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.72 -0.14 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 7.54 -0.03 38 0 188 0
30DEC26 117.50 P 8.61 8.61 8.61 8.26 -0.08 38 19 229 +19
30DEC26 120.00 P 0.00 0.00 0.00 9.09 -0.02 38 0 309 0
30DEC26 122.50 P 10.00 10.00 10.00 9.96 -0.07 38 1 323 +1
30DEC26 125.00 P 11.20 11.20 11.20 10.86 -0.09 38 3 210 0
30DEC26 127.50 P 11.83 11.83 11.83 11.81 -0.30 38 1 523 +1
30DEC26 130.00 P 12.40 13.10 12.40 12.87 -0.11 38 11 4,040 +11
30DEC26 132.50 P 0.00 0.00 0.00 13.98 -0.05 38 0 382 0
30DEC26 135.00 P 0.00 0.00 0.00 15.10 -0.08 38 0 359 0
30DEC26 137.50 P 0.00 0.00 0.00 16.18 -0.21 38 0 2,358 0
30DEC26 140.00 P 17.50 17.60 17.20 17.53 -0.08 38 63 353 +63
30DEC26 142.50 P 0.00 0.00 0.00 18.86 -0.11 38 0 18 0
30DEC26 145.00 P 0.00 0.00 0.00 20.23 -0.13 38 0 204 0
30DEC26 147.50 P 0.00 0.00 0.00 21.61 -0.05 38 0 331 0
30DEC26 150.00 P 22.26 22.73 22.26 23.08 -0.07 38 2 519 +1
30DEC26 152.50 P 0.00 0.00 0.00 24.79 +0.17 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 26.42 +0.24 39 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 27.62 -0.21 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 29.62 +0.15 39 0 13 0
30DEC26 162.50 P 0.00 0.00 0.00 31.01 -0.14 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.58 -0.28 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.86 +0.28 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.60 +0.24 39 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 38.40 +0.24 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 40.25 +0.25 40 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 42.21 +0.29 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.07 +0.29 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 46.05 +0.34 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.86 +0.20 40 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.98 +0.34 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.98 +0.35 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.01 +0.26 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.05 +0.34 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.11 +0.31 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.05 +1.55 41 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 64.40 +0.33 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.69 +0.30 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.88 +0.16 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.13 +0.06 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.91 +0.36 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.43 +0.35 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.82 +0.20 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.27 +0.05 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.25 +0.38 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.96 -0.03 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.71 -0.15 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.54 -0.22 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.66 -0.04 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.55 -0.15 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.53 -0.17 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.48 -0.22 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.52 -0.18 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.52 -0.18 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 149.47 -0.23 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.51 -0.19 52 0 0 0
TOTAL PUT 35,978 1,304,724 +4,438
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$ 11.44
30DEC25 2.90 C 0.00 0.00 0.00 8.54 +0.10 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.44 +0.11 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.34 +0.11 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.24 +0.11 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.04 +0.11 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.94 +0.11 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.74 +0.11 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.54 +0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.44 +0.11 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.94 +0.11 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.84 +0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.54 +0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.19 +0.10 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.94 +0.11 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.69 +0.10 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.44 +0.07 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.19 +0.08 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.94 +0.10 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.69 +0.10 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.50 +0.15 201 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.20 +0.08 129 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.95 +0.11 120 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.70 +0.11 111 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.45 +0.11 102 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.20 +0.11 94 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.95 +0.08 86 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.70 +0.03 78 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.45 +0.04 70 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.20 +0.10 62 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.95 +0.09 55 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.70 +0.06 48 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.45 +0.05 41 0 85 0
30DEC25 10.50 C 0.00 0.00 0.00 0.98 +0.09 44 0 314 0
30DEC25 11.00 C 0.65 0.65 0.65 0.55 +0.04 40 15 117 0
30DEC25 11.50 C 0.29 0.34 0.22 0.26 -0.01 42 51 405 -9
30DEC25 12.00 C 0.13 0.13 0.13 0.11 -0.01 44 6 315 +5
30DEC25 12.50 C 0.00 0.00 0.00 0.04 0.00 46 0 83 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.71 +0.10 73 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.46 +0.09 61 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.71 +0.12 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.50 +0.14 86 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.97 +0.09 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.72 +0.10 51 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.47 +0.10 46 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.22 +0.08 41 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.98 +0.02 46 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.78 +0.11 58 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.51 +0.08 48 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.20 +0.02 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.05 +0.08 46 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.78 +0.09 38 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.57 -0.01 39 0 1,213 0
29JAN26 10.50 C 1.23 1.23 1.23 1.20 +0.04 41 15 783 0
29JAN26 11.00 C 0.00 0.00 0.00 0.89 +0.03 43 0 327 0
29JAN26 11.50 C 0.71 0.71 0.64 0.63 0.00 43 7 146 +3
29JAN26 12.00 C 0.45 0.45 0.45 0.45 +0.01 45 1 169 0
29JAN26 12.50 C 0.38 0.38 0.33 0.31 +0.01 45 5 79 +4
29JAN26 13.00 C 0.29 0.29 0.25 0.20 +0.01 45 17 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 0.00 45 0 31 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 0.00 46 0 101 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 0.00 46 0 41 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 0.00 47 0 40 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.50 C 0.02 0.03 0.02 0.01 0.00 50 70 97 +70
26FEB26 7.50 C 0.00 0.00 0.00 4.02 +0.14 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.78 +0.13 56 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.53 +0.10 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.78 +0.09 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.51 +0.08 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.29 +0.04 34 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.16 +0.10 45 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.94 0.00 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.71 -0.04 40 0 113 0
26FEB26 10.50 C 1.55 1.55 1.55 1.37 +0.04 41 12 67 0
26FEB26 11.00 C 0.00 0.00 0.00 1.08 +0.03 42 0 329 0
26FEB26 11.50 C 0.94 0.94 0.86 0.83 0.00 42 7 266 +1
26FEB26 12.00 C 0.00 0.00 0.00 0.66 +0.02 44 0 374 0
26FEB26 12.50 C 0.56 0.56 0.56 0.50 +0.01 45 15 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.36 0.00 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 0.00 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 0.00 44 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 0.00 44 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 16.50 C 0.06 0.06 0.06 0.03 0.00 44 2 90 -2
30MAR26 2.90 C 0.00 0.00 0.00 8.56 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.47 +0.05 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.37 +0.12 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.27 +0.11 91 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.17 +0.11 86 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.08 +0.11 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.97 +0.11 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.91 +0.16 117 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.77 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.67 +0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.47 +0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.37 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.28 +0.13 76 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.18 +0.11 72 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.08 +0.11 69 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.98 +0.14 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.92 +0.13 94 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.83 +0.14 96 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.68 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.58 +0.12 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.48 +0.07 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.99 +0.06 55 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.71 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.46 +0.09 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.25 +0.14 50 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.00 +0.01 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.71 +0.06 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.55 +0.13 57 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.28 +0.07 48 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.02 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.78 +0.03 41 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.53 +0.09 37 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.33 +0.11 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.14 +0.07 47 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.82 +0.03 35 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.63 +0.01 39 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.44 +0.04 41 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.28 +0.12 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.05 +0.06 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 +0.06 44 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 +0.06 44 0 15 0
30MAR26 11.00 C 1.31 1.31 1.31 1.30 +0.02 43 4 65 +4
30MAR26 11.50 C 1.10 1.10 1.10 1.08 +0.02 45 3 53 +2
30MAR26 12.00 C 0.93 0.93 0.90 0.88 +0.02 45 5 160 +3
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.02 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 0.00 45 0 5 0
30MAR26 15.00 C 0.30 0.30 0.30 0.21 0.00 45 60 60 +45
30MAR26 15.50 C 0.00 0.00 0.00 0.16 0.00 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 110 0
30MAR26 16.50 C 0.16 0.16 0.16 0.10 0.00 46 1 6 +1
29JUN26 3.70 C 0.00 0.00 0.00 7.81 +0.07 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.70 +0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.60 +0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.51 +0.12 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.41 +0.07 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.28 +0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.08 +0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.01 +0.08 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.92 +0.12 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.83 +0.12 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.72 +0.12 44 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.28 +0.09 43 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.74 +0.04 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.32 +0.10 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.07 +0.08 41 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.55 +0.04 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.34 +0.04 36 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.13 +0.02 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.91 +0.02 39 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.70 +0.01 40 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.52 +0.07 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.26 +0.02 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.10 +0.05 41 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 +0.06 43 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.73 +0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.57 +0.02 42 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 +0.04 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 +0.04 43 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 +0.02 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 +0.03 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 +0.03 44 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 +0.02 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.00 +0.02 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 +0.03 46 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 +0.02 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.01 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.01 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.83 +0.09 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.72 +0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.28 +0.05 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.03 +0.05 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.79 +0.05 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.54 +0.04 32 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.32 +0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.11 +0.06 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.89 +0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.67 +0.03 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.46 +0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.25 +0.03 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.05 +0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.83 +0.06 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.64 +0.01 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 +0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.03 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 0.00 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.03 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.01 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 +0.02 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 +0.03 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 +0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 +0.01 45 0 10 0
29SEP26 11.50 C 1.90 1.91 1.90 1.81 +0.04 45 17 17 +17
29SEP26 12.00 C 1.65 1.71 1.65 1.62 +0.03 45 15 45 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.03 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 +0.02 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.03 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.03 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.03 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.98 +0.06 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 +0.06 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.64 +0.04 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 +0.04 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 +0.05 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.07 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 +0.05 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.06 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 +0.05 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 +0.05 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.03 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.04 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 +0.04 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.02 45 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.03 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 +0.02 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.02 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 +0.04 47 0 0 0
TOTAL CALL 328 16,795 +159
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 384 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 375 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 358 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 350 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 342 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 334 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 326 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 305 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 298 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 291 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 285 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 279 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 272 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 261 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 255 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 244 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 230 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 206 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 183 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 162 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 132 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30DEC25 10.00 P 0.02 0.02 0.02 0.01 -0.01 49 2 131 -2
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 671 0
30DEC25 11.00 P 0.10 0.10 0.10 0.12 -0.06 43 30 228 -20
30DEC25 11.50 P 0.29 0.33 0.28 0.33 -0.08 44 31 51 +18
30DEC25 12.00 P 0.00 0.00 0.00 0.67 -0.11 46 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 1.12 -0.08 54 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.61 -0.08 66 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.12 -0.05 84 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.64 -0.03 103 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.14 -0.03 116 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.66 -0.01 135 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.17 0.00 150 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.68 +0.01 165 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.06 -0.11 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 14 0
29JAN26 9.25 P 0.05 0.05 0.05 0.05 -0.01 46 3 155 0
29JAN26 9.50 P 0.07 0.07 0.06 0.07 -0.01 45 8 137 0
29JAN26 9.75 P 0.10 0.10 0.10 0.10 -0.02 44 5 604 0
29JAN26 10.00 P 0.15 0.15 0.13 0.14 -0.03 44 4 1,597 0
29JAN26 10.50 P 0.26 0.28 0.24 0.26 -0.04 44 26 862 +20
29JAN26 11.00 P 0.42 0.42 0.42 0.45 -0.04 45 3 119 0
29JAN26 11.50 P 0.71 0.71 0.64 0.70 -0.05 46 80 131 +70
29JAN26 12.00 P 0.00 0.00 0.00 1.00 -0.06 46 0 34 0
29JAN26 12.50 P 1.27 1.27 1.27 1.36 -0.03 47 45 60 +45
29JAN26 13.00 P 0.00 0.00 0.00 1.72 -0.06 45 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.21 -0.04 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.68 -0.08 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.17 -0.05 60 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.67 0.00 66 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.17 -0.01 72 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.68 +0.01 78 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.16 -0.04 81 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.02 44 0 16 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.02 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 -0.03 44 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.41 -0.05 43 0 344 0
26FEB26 11.00 P 0.00 0.00 0.00 0.62 -0.05 44 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.88 -0.06 45 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.18 -0.08 45 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.53 -0.10 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 1.88 -0.14 45 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.25 -0.15 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.73 -0.15 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.23 -0.05 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.67 -0.06 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.17 -0.01 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.70 -0.11 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.16 -0.08 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.02 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.02 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 -0.02 45 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.03 45 0 17 0
30MAR26 9.75 P 0.33 0.33 0.33 0.34 -0.04 45 15 319 +15
30MAR26 10.00 P 0.41 0.41 0.41 0.41 -0.05 44 3 51 0
30MAR26 10.50 P 0.00 0.00 0.00 0.59 -0.05 45 0 48 0
30MAR26 11.00 P 0.80 0.80 0.80 0.79 -0.07 44 15 54 +15
30MAR26 11.50 P 0.00 0.00 0.00 1.07 -0.07 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.38 -0.08 46 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.72 -0.08 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.09 -0.08 48 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.48 -0.06 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.90 -0.02 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.29 -0.09 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.71 -0.19 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.26 +0.01 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.74 -0.07 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.22 -0.02 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 43 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.03 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.03 45 0 15 0
29JUN26 9.00 P 0.44 0.44 0.44 0.42 -0.02 45 15 81 +15
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.02 45 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.02 46 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.03 45 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 -0.03 46 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 -0.04 46 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.20 -0.04 46 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 -0.05 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.77 -0.06 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 -0.07 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.44 -0.07 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 -0.06 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 -0.09 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.61 -0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.03 -0.09 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.47 -0.07 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.91 -0.10 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.37 -0.06 52 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 0.01 -0.01 42 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.03 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.03 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.03 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.03 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.04 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.05 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.05 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.04 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 -0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 -0.03 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 -0.07 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.36 -0.07 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.77 -0.06 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.20 -0.03 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.63 -0.04 51 0 0 0
30DEC26 8.00 P 0.56 0.56 0.56 0.55 -0.01 47 2 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 -0.03 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.03 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.04 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 -0.04 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 -0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.05 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.73 -0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.81 -0.04 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 -0.05 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.58 -0.05 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 -0.05 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.40 -0.03 50 0 0 0
TOTAL PUT 287 22,088 +176
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$ 5.28
30DEC25 2.30 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.28 +0.05 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.88 +0.02 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.78 +0.02 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.68 0.00 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.28 +0.04 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.18 +0.02 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.98 +0.02 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.88 +0.02 0 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.81 +0.05 83 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.70 +0.05 65 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.59 +0.04 47 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.48 +0.03 0 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 130 0
30DEC25 5.25 C 0.10 0.10 0.09 0.11 0.00 29 10 269 0
30DEC25 5.50 C 0.03 0.03 0.03 0.03 0.00 32 3 3,609 +3
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 479 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 153 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 168 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 182 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 195 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.20 +0.02 41 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.02 +0.04 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.93 +0.04 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.84 +0.06 44 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.70 0.00 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29JAN26 5.00 C 0.42 0.42 0.37 0.43 +0.05 38 4 142 +4
29JAN26 5.25 C 0.22 0.22 0.22 0.26 +0.01 34 5 437 -4
29JAN26 5.50 C 0.14 0.14 0.14 0.16 +0.01 35 2 643 +2
29JAN26 5.75 C 0.09 0.09 0.09 0.10 +0.02 37 6 407 +4
29JAN26 6.00 C 0.06 0.06 0.06 0.05 0.00 36 110 884 +39
29JAN26 6.25 C 0.04 0.04 0.04 0.03 +0.01 38 60 766 +30
29JAN26 6.50 C 0.03 0.03 0.03 0.02 +0.01 40 50 1,006 +50
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 50 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.04 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.06 +0.04 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.93 0.00 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 +0.03 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.49 0.00 35 0 30 0
26FEB26 5.25 C 0.35 0.35 0.35 0.35 0.00 35 10 331 +1
26FEB26 5.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 236 0
26FEB26 5.75 C 0.00 0.00 0.00 0.17 +0.01 37 0 465 0
26FEB26 6.00 C 0.00 0.00 0.00 0.11 0.00 36 0 486 0
26FEB26 6.25 C 0.09 0.09 0.09 0.07 0.00 36 6 1,001 +6
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 0.00 0.00 0.00 0.01 0.00 37 0 64 0
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 2.34 +0.08 70 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.11 +0.05 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.01 +0.04 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.91 +0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 +0.02 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.64 +0.03 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.54 +0.01 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 +0.03 42 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 +0.07 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 +0.07 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 +0.05 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 +0.01 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 +0.01 39 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 +0.01 37 20 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.45 0.00 38 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 0.00 38 0 738 0
30MAR26 5.75 C 0.00 0.00 0.00 0.27 +0.01 39 20 164 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 76 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 +0.01 40 0 123 0
30MAR26 6.50 C 0.13 0.13 0.13 0.11 +0.01 40 110 182 +110
30MAR26 6.75 C 0.11 0.11 0.11 0.08 +0.01 40 55 125 +55
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 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 40 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 2.06 -0.01 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.96 -0.01 38 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.86 -0.02 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.80 +0.01 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.70 0.00 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.60 -0.02 37 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 -0.01 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 0.00 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 0.00 39 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 +0.02 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 0.00 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 0.00 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 0.00 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.83 +0.03 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.68 +0.01 41 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.56 -0.01 40 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 0.00 41 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 +0.01 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 +0.02 42 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 +0.02 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 +0.02 42 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 61 0
29JUN26 7.25 C 0.21 0.21 0.21 0.16 +0.01 42 3 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 42 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 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.51 +0.01 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 +0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 0.00 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 0.00 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 +0.01 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 -0.02 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 0.00 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.01 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.02 45 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.02 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.01 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.63 +0.01 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 -0.02 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.28 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 -0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 0.00 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 0.00 44 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 0.00 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30DEC26 6.25 C 0.67 0.67 0.67 0.70 +0.01 46 5 5 +5
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.01 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.01 45 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
TOTAL CALL 479 27,899 +305
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 273 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 248 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 236 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 214 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 203 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 163 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 154 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 266 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 296 0
30DEC25 5.25 P 0.10 0.12 0.10 0.09 -0.03 33 8 616 +1
30DEC25 5.50 P 0.28 0.28 0.28 0.25 -0.04 34 1 744 -1
30DEC25 5.75 P 0.52 0.52 0.52 0.48 -0.04 41 25 977 -25
30DEC25 6.00 P 0.00 0.00 0.00 0.74 -0.03 64 0 500 0
30DEC25 6.25 P 0.00 0.00 0.00 0.97 -0.05 0 0 91 0
30DEC25 6.50 P 0.00 0.00 0.00 1.24 -0.03 92 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.49 -0.03 105 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.77 0.00 142 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.52 -0.01 177 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.77 0.00 187 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.01 -0.01 190 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.52 0.00 217 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.02 0.00 235 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.27 0.00 243 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.52 0.00 251 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 0.00 38 0 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 78 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 37 0 56 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 36 0 338 0
29JAN26 5.00 P 0.13 0.13 0.13 0.12 -0.01 36 50 501 +50
29JAN26 5.25 P 0.25 0.25 0.25 0.23 -0.01 37 51 484 -49
29JAN26 5.50 P 0.38 0.38 0.37 0.38 -0.03 38 29 827 +26
29JAN26 5.75 P 0.00 0.00 0.00 0.56 -0.02 38 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.78 -0.04 42 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.01 -0.02 45 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.24 -0.06 46 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.49 -0.03 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.77 0.00 68 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.26 -0.01 76 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.52 -0.01 85 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.77 0.00 90 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.01 -0.03 91 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.24 -0.03 86 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.52 -0.02 104 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 39 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 39 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 39 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 38 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 -0.01 37 0 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 37 0 228 0
26FEB26 4.80 P 0.13 0.13 0.13 0.13 -0.01 37 100 881 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.01 37 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 508 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 0.00 38 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.01 39 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.82 0.00 39 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.04 -0.02 41 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.24 -0.06 36 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.77 0.00 53 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 0.00 62 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.52 -0.01 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.78 +0.01 73 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.01 -0.03 72 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 40 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 39 0 20 0
30MAR26 4.70 P 0.17 0.17 0.17 0.16 -0.02 38 5 10 +4
30MAR26 4.80 P 0.20 0.20 0.20 0.19 -0.02 38 100 173 +100
30MAR26 4.90 P 0.24 0.24 0.24 0.23 -0.02 38 1 36 -1
30MAR26 5.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 854 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.01 40 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.03 40 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.02 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 0.00 40 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.10 -0.01 42 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 0.00 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.79 -0.02 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.99 -0.04 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 -0.02 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 -0.01 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.78 +0.01 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.01 -0.03 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.26 -0.01 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.52 -0.02 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.78 +0.01 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.02 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.27 0.00 77 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.01 41 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.01 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.01 41 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.01 42 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 0.00 42 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 0.00 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 -0.01 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 -0.02 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 -0.03 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.87 -0.04 45 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 -0.03 47 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.01 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 +0.01 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.53 -0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.78 +0.01 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.02 0.00 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.27 0.00 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.01 45 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 44 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.01 44 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 44 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.01 44 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.01 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.01 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 0.00 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 0.00 46 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 0.00 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 -0.02 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.01 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.01 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 0.00 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 -0.01 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.02 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 -0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.27 0.00 52 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 0.00 45 0 40 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 0.00 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 0.00 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 0.00 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 0.00 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 0.00 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.01 45 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.01 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.02 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.03 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 0.00 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 +0.01 50 0 0 0
TOTAL PUT 370 26,779 +105
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$ 52.80
30DEC25 29.00 C 0.00 0.00 0.00 23.91 +0.40 199 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.92 -0.05 192 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.92 +0.41 182 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.92 +0.44 172 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.92 +0.41 163 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.92 +0.44 153 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.92 -0.02 144 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.92 +0.44 135 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.92 +0.44 127 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.92 +0.44 118 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.92 +0.44 110 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.93 +0.44 104 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.92 +0.43 94 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.83 +0.34 49 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.83 +0.34 39 0 8 0
30DEC25 44.00 C 8.88 8.88 8.88 8.83 +0.34 0 10 84 -10
30DEC25 45.00 C 0.00 0.00 0.00 7.93 +0.43 65 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.94 +0.44 59 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.94 +0.44 52 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.96 +0.40 46 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.95 +0.44 37 0 58 0
30DEC25 50.00 C 2.89 2.89 2.89 2.92 +0.39 27 1 118 -1
30DEC25 52.50 C 0.00 0.00 0.00 0.68 +0.16 15 0 253 0
30DEC25 55.00 C 0.06 0.06 0.06 0.02 0.00 15 50 1,933 -50
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.94 +0.43 29 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.89 +0.38 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.89 +0.37 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.83 +0.30 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.93 +0.38 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.17 +0.61 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.02 +0.43 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.15 +0.52 24 0 10 0
29JAN26 49.00 C 0.00 0.00 0.00 4.19 +0.47 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.18 +0.32 17 0 5 0
29JAN26 52.50 C 1.39 1.39 1.39 1.42 +0.17 17 5 294 +5
29JAN26 55.00 C 0.51 0.53 0.50 0.46 +0.05 17 35 575 -20
29JAN26 57.50 C 0.00 0.00 0.00 0.10 +0.01 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 33 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.95 +0.43 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.10 +0.37 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.98 +0.43 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.97 +0.30 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.96 +0.36 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.17 +0.53 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.15 +0.36 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.20 +0.24 13 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.49 +0.30 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.80 +0.15 16 0 322 0
26FEB26 55.00 C 0.81 0.81 0.81 0.82 +0.08 17 15 214 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.28 +0.02 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 24.39 +0.88 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.12 +0.15 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.94 +0.42 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.17 +0.41 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.27 +0.50 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.16 +0.66 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.97 +0.03 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.20 +0.41 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.29 +0.49 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.23 +0.72 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.03 +0.52 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.93 +0.37 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.03 +0.44 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.10 +0.37 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.19 +0.55 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.97 -0.07 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.00 +0.27 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.30 +0.29 17 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 6.55 +0.26 21 0 9 0
30MAR26 48.00 C 5.30 5.30 5.30 5.68 +0.59 20 30 24 -6
30MAR26 49.00 C 0.00 0.00 0.00 4.59 +0.28 16 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.81 +0.22 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.26 +0.15 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.25 +0.14 18 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.60 +0.06 18 0 77 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 287 0
30MAR26 62.50 C 0.21 0.21 0.21 0.10 +0.01 18 5 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 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 19.16 +0.65 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.99 +0.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.39 +0.31 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.41 +0.61 19 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.31 +0.64 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.03 +0.31 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.15 +0.37 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.18 +0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.24 +0.31 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.32 +0.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.43 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.56 +0.23 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.73 +0.28 15 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.93 +0.19 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.17 +0.26 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.45 +0.25 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.78 +0.23 17 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.33 +0.19 18 0 1,818 0
29JUN26 55.00 C 0.00 0.00 0.00 2.21 +0.15 18 0 132 0
29JUN26 57.50 C 0.00 0.00 0.00 1.45 +0.09 18 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.90 +0.09 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.52 +0.06 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.23 +0.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.33 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.45 +0.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.60 +0.23 12 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.76 +0.21 15 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 +0.20 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.19 +0.18 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.44 +0.15 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.75 +0.14 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.09 +0.12 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.47 -0.05 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.11 +0.06 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 +0.03 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.16 +0.01 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.56 +0.05 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.70 +0.25 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.90 +0.24 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.12 +0.24 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.37 +0.22 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.64 +0.21 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.96 +0.20 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.52 +0.19 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.89 +0.18 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.27 +0.35 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.77 +0.13 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 +0.10 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.79 +0.08 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.08 +0.06 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 +0.03 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.03 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
TOTAL CALL 151 11,927 -67
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 260 0
30DEC25 52.50 P 0.34 0.34 0.25 0.32 -0.19 15 19 186 0
30DEC25 55.00 P 0.00 0.00 0.00 2.20 -0.34 0 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.20 -0.32 0 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.20 -0.32 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.70 -0.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.20 -0.32 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.70 -0.32 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.26 -0.26 117 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 150 0
29JAN26 48.00 P 0.11 0.11 0.11 0.05 -0.02 17 15 194 0
29JAN26 49.00 P 0.15 0.15 0.15 0.11 -0.04 17 5 163 +5
29JAN26 50.00 P 0.28 0.28 0.28 0.23 -0.07 17 1 101 -1
29JAN26 52.50 P 1.02 1.02 0.98 0.97 -0.20 17 5 147 +3
29JAN26 55.00 P 2.64 2.64 2.64 2.56 -0.30 18 1 230 +1
29JAN26 57.50 P 0.00 0.00 0.00 4.85 -0.33 22 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.41 -0.15 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.20 -0.32 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.70 -0.32 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.20 -0.43 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.70 -0.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.26 -0.35 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 -0.06 17 0 110 0
26FEB26 50.00 P 0.48 0.48 0.48 0.44 -0.10 17 10 228 0
26FEB26 52.50 P 0.00 0.00 0.00 1.30 -0.17 17 0 160 0
26FEB26 55.00 P 0.00 0.00 0.00 2.82 -0.25 18 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 4.93 -0.30 20 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.42 -0.14 26 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.20 -0.32 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.70 -0.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.24 -0.39 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.74 -0.28 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.26 -0.35 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 18 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 15 0
30MAR26 48.00 P 0.41 0.41 0.41 0.32 -0.05 18 2 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.07 18 0 61 0
30MAR26 50.00 P 0.80 0.80 0.80 0.73 -0.10 18 1 121 +1
30MAR26 52.50 P 0.00 0.00 0.00 1.67 -0.15 18 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.14 -0.22 18 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 4.93 -0.44 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.42 -0.32 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.72 -0.30 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.20 -0.38 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.70 -0.38 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.24 -0.39 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.74 -0.45 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.26 -0.35 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 0.00 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 40 0
29JUN26 45.00 P 0.44 0.44 0.44 0.31 -0.02 18 3 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.61 -0.03 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.82 -0.05 19 0 11 0
29JUN26 49.00 P 0.00 0.00 0.00 1.08 -0.06 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 -0.08 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.42 -0.11 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.83 -0.16 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.59 -0.22 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.43 -0.40 18 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.98 -0.35 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.20 -0.38 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.70 -0.47 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.24 -0.39 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.74 -0.45 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.26 -0.35 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.06 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.07 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 -0.09 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.10 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.12 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.00 -0.13 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.24 -0.16 20 0 0 0
29SEP26 48.00 P 1.56 1.56 1.56 1.54 -0.16 20 1 1 +1
29SEP26 49.00 P 0.00 0.00 0.00 1.87 -0.18 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.24 -0.20 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.37 -0.25 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.78 -0.28 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.44 -0.30 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.32 -0.32 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.41 -0.33 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.69 -0.33 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.08 -0.28 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.38 -0.46 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.76 -0.61 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.26 -0.35 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.09 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.85 -0.06 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.06 -0.08 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.29 -0.10 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.57 -0.11 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.12 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.24 -0.13 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.62 -0.15 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.77 -0.19 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.17 -0.21 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.79 -0.24 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.62 -0.27 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.64 -0.29 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.84 -0.30 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.19 -0.32 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.66 -0.39 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.03 -0.38 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.48 -0.25 29 0 0 0
TOTAL PUT 63 5,425 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.25
30DEC25 52.50 C 0.00 0.00 0.00 29.79 +0.78 100 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.29 -0.06 86 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 25.49 +1.08 176 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.29 +0.71 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 20.37 +0.74 136 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.30 +0.24 57 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.80 +0.31 46 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.30 +0.72 36 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.80 +0.77 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.30 +0.52 0 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 4.81 +0.52 17 0 351 0
30DEC25 80.00 C 1.55 1.55 1.55 2.47 +0.38 18 30 913 +15
30DEC25 82.50 C 0.58 0.78 0.46 0.84 +0.07 19 821 1,752 +492
30DEC25 85.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 1,673 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,483 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,329 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.49 +1.08 76 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.45 +0.73 32 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.37 +0.74 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.30 +0.24 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.84 +0.35 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.51 +0.31 23 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.45 +0.65 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.00 +0.44 27 0 40 0
29JAN26 77.50 C 4.82 4.82 4.82 5.84 +0.59 25 15 424 -9
29JAN26 80.00 C 0.00 0.00 0.00 4.08 +0.33 25 0 568 0
29JAN26 82.50 C 2.11 2.11 2.11 2.68 +0.13 25 1 1,019 0
29JAN26 85.00 C 1.37 1.38 1.37 1.70 +0.09 25 130 738 +58
29JAN26 87.50 C 0.00 0.00 0.00 1.01 +0.06 25 0 622 0
29JAN26 90.00 C 0.50 0.53 0.50 0.55 +0.02 25 6 551 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.28 0.00 25 0 3,128 0
29JAN26 95.00 C 0.26 0.26 0.26 0.14 0.00 25 20 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.49 +1.08 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.75 +0.92 41 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.37 +0.74 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.58 +0.49 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.24 +0.73 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.77 +0.42 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.50 +0.70 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.43 +0.63 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.65 +0.46 25 0 1,400 0
26FEB26 80.00 C 4.30 4.30 4.30 5.03 +0.37 25 1 428 +1
26FEB26 82.50 C 3.02 3.06 3.02 3.68 +0.23 25 9 573 +8
26FEB26 85.00 C 2.26 2.26 2.26 2.65 +0.16 25 7 425 +7
26FEB26 87.50 C 1.60 1.60 1.60 1.87 +0.14 26 2 301 +2
26FEB26 90.00 C 0.00 0.00 0.00 1.24 +0.09 26 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.80 +0.05 26 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.50 +0.03 26 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.91 +0.68 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.30 +0.95 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.49 +0.94 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.44 +1.61 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.37 +0.72 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.80 +0.71 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.28 +0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.46 +0.47 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.44 +0.45 28 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.45 +0.59 27 0 2 0
30MAR26 77.50 C 7.18 7.18 7.18 7.93 +0.47 28 17 245 +17
30MAR26 80.00 C 0.00 0.00 0.00 6.41 +0.54 28 0 430 0
30MAR26 82.50 C 0.00 0.00 0.00 5.15 +0.33 29 0 435 0
30MAR26 85.00 C 3.57 3.57 3.57 4.09 +0.25 29 30 1,508 0
30MAR26 87.50 C 0.00 0.00 0.00 3.20 +0.21 29 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.43 +0.16 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.82 +0.12 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.35 +0.09 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.98 +0.06 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.71 +0.05 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.50 +0.03 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 29 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 25.49 +0.61 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.44 +0.76 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 21.46 +1.14 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.32 +0.58 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.43 +0.36 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.53 +0.54 28 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 13.12 +1.16 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.49 +0.70 31 0 123 0
29JUN26 77.50 C 0.00 0.00 0.00 9.46 +0.35 28 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.98 +0.38 28 0 249 0
29JUN26 82.50 C 6.48 6.48 6.48 6.98 +0.33 29 23 218 +23
29JUN26 85.00 C 5.52 5.52 5.52 5.96 +0.28 29 6 314 -6
29JUN26 87.50 C 0.00 0.00 0.00 5.08 +0.26 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.26 +0.22 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.52 +0.18 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.91 +0.17 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.39 +0.13 29 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.94 +0.11 29 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.59 +0.10 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.27 +0.07 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.01 +0.07 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.80 +0.04 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 +0.03 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.67 +0.32 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.80 +0.77 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.46 +0.52 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.55 +1.04 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.31 +0.18 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.72 +0.66 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.29 +0.68 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.85 +0.79 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.22 +0.47 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.95 +0.44 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.82 +0.38 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.78 +0.37 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.87 +0.33 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.01 +0.29 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.29 +0.25 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.67 +0.18 30 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.10 +0.12 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.64 +0.17 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.22 +0.18 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.79 +0.18 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.40 +0.20 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.02 +0.13 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.72 +0.11 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.10 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.28 +0.10 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.09 +0.07 31 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 26.05 +0.65 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.80 +0.39 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.84 +0.51 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.05 +0.51 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.32 +0.47 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.74 +0.47 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.29 +0.48 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.81 +0.40 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.50 +0.35 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.28 +0.30 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.16 +0.28 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.13 +0.28 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 +0.23 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.33 +0.22 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.54 +0.18 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.85 +0.17 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.17 +0.06 29 0 0 0
30DEC26 100.00 C 4.70 4.70 4.70 4.78 +0.16 30 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 4.27 +0.05 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.86 +0.10 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.43 +0.09 30 0 3 0
TOTAL CALL 1,119 65,013 +608
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 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 61 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 620 0
30DEC25 75.00 P 0.05 0.05 0.05 0.01 0.00 26 17 3,058 -17
30DEC25 77.50 P 0.10 0.10 0.06 0.02 -0.08 20 28 1,003 -8
30DEC25 80.00 P 0.69 0.69 0.28 0.22 -0.28 20 619 3,620 -335
30DEC25 82.50 P 1.14 1.14 1.14 1.10 -0.61 20 1 3,688 0
30DEC25 85.00 P 4.04 4.15 3.19 2.96 -0.61 22 250 7,465 0
30DEC25 87.50 P 0.00 0.00 0.00 5.41 -0.62 32 0 856 -20
30DEC25 90.00 P 0.00 0.00 0.00 7.91 -0.59 43 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 10.37 -0.63 50 0 1,405 0
30DEC25 95.00 P 0.00 0.00 0.00 12.90 -0.61 61 0 810 -34
30DEC25 97.50 P 0.00 0.00 0.00 15.39 -0.62 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.75 -0.75 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.25 -0.75 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.89 -1.32 92 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.38 -0.70 97 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.89 -1.45 105 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.36 -0.64 108 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.92 -0.64 121 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.37 -0.71 122 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.88 -0.64 129 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.38 -0.72 135 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.86 -0.64 138 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.37 -0.69 145 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 689 0
29JAN26 72.50 P 0.00 0.00 0.00 0.17 -0.09 25 0 526 0
29JAN26 75.00 P 0.00 0.00 0.00 0.41 -0.18 25 0 466 0
29JAN26 77.50 P 1.05 1.19 0.90 0.88 -0.25 25 51 662 +46
29JAN26 80.00 P 2.08 2.08 1.69 1.66 -0.29 26 50 1,021 +46
29JAN26 82.50 P 3.56 3.56 3.35 2.76 -0.44 25 201 1,244 +200
29JAN26 85.00 P 5.29 5.29 5.29 4.26 -0.64 26 35 396 -30
29JAN26 87.50 P 0.00 0.00 0.00 6.13 -0.69 27 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.22 -0.85 27 0 103 0
29JAN26 92.50 P 0.00 0.00 0.00 10.46 -0.82 28 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 12.96 -0.59 32 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.39 -0.63 35 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.28 -0.78 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.86 -0.14 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.97 -1.24 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.44 -0.64 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.90 -1.44 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.36 -1.23 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.92 -1.29 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 P 0.09 0.09 0.09 0.02 -0.01 27 5 425 +5
26FEB26 65.00 P 0.14 0.14 0.14 0.05 -0.01 26 150 261 +150
26FEB26 67.50 P 0.00 0.00 0.00 0.11 -0.04 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.24 -0.09 25 0 197 0
26FEB26 72.50 P 0.62 0.62 0.62 0.50 -0.12 26 1 93 +1
26FEB26 75.00 P 0.00 0.00 0.00 0.90 -0.19 26 0 479 0
26FEB26 77.50 P 1.90 1.90 1.90 1.49 -0.29 25 12 925 +12
26FEB26 80.00 P 3.00 3.05 2.42 2.42 -0.32 26 41 592 -6
26FEB26 82.50 P 0.00 0.00 0.00 3.57 -0.44 26 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 5.00 -0.59 26 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 6.80 -0.31 27 0 65 0
26FEB26 90.00 P 0.00 0.00 0.00 8.30 -1.20 23 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.86 -0.42 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.31 -0.53 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.75 -0.43 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.28 -0.78 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.86 -0.20 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.97 -1.24 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.44 -1.07 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 414 0
30MAR26 67.50 P 0.62 0.62 0.62 0.45 -0.08 29 4 407 +4
30MAR26 70.00 P 0.85 0.85 0.85 0.75 -0.13 29 10 255 +10
30MAR26 72.50 P 0.00 0.00 0.00 1.18 -0.16 29 0 109 0
30MAR26 75.00 P 2.00 2.00 1.94 1.75 -0.20 28 30 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.54 -0.27 28 0 910 0
30MAR26 80.00 P 3.98 3.98 3.98 3.51 -0.36 28 15 6,905 0
30MAR26 82.50 P 0.00 0.00 0.00 4.70 -0.46 28 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 6.14 -0.55 28 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 7.95 -0.07 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.77 -0.01 30 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 11.76 -0.65 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.90 -0.53 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.08 -0.78 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.28 -0.96 32 0 92 0
30MAR26 102.50 P 0.00 0.00 0.00 20.86 -0.83 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.16 -1.05 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.53 -0.98 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.98 -1.36 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.48 -1.17 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.93 -1.28 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.46 -1.13 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.88 -1.16 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.38 -1.23 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.86 -1.23 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.37 -0.69 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.71 -0.09 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 -0.10 29 0 2,740 0
29JUN26 67.50 P 1.60 1.60 1.60 1.53 -0.12 29 100 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.05 -0.15 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.75 -0.17 29 0 169 0
29JUN26 75.00 P 3.91 3.91 3.91 3.60 -0.19 29 1 2,146 +1
29JUN26 77.50 P 0.00 0.00 0.00 4.62 -0.25 29 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 5.73 -0.34 29 0 264 0
29JUN26 82.50 P 0.00 0.00 0.00 7.06 -0.39 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.56 -0.41 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.17 -0.46 30 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.01 -0.45 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.18 -1.11 28 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.17 -1.08 28 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.91 -0.61 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.96 -0.69 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.35 -1.30 27 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.48 -0.33 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.55 -0.74 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.01 -0.38 35 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.18 -0.47 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.63 -0.95 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.72 -1.16 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.33 -0.71 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.64 -0.97 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.88 -1.21 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.68 -0.38 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.80 -0.05 31 0 49 0
29SEP26 60.00 P 0.00 0.00 0.00 1.10 -0.07 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.56 -0.10 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.06 -0.14 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.71 -0.14 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.46 -0.18 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.30 -0.23 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.32 -0.23 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.41 -0.29 31 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.65 -0.29 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.00 -0.36 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.45 -0.37 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.04 -0.42 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.69 -0.45 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.49 -0.10 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.33 -0.50 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.29 -0.02 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.29 -0.55 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.39 +0.07 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.53 -0.59 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.73 -0.50 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.94 -0.44 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.24 -0.45 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.55 -0.37 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.87 -0.43 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.05 -0.49 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 -0.11 30 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.52 -0.16 30 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 2.07 -0.16 30 0 106 0
30DEC26 65.00 P 0.00 0.00 0.00 2.68 -0.21 30 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.35 -0.27 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 -0.27 30 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.09 -0.33 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.12 -0.33 31 0 50 0
30DEC26 77.50 P 7.80 7.84 7.80 7.26 -0.40 31 31 37 +31
30DEC26 80.00 P 0.00 0.00 0.00 8.49 -0.41 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.86 -0.46 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.30 -0.48 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.86 -0.53 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.51 -0.54 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.24 -0.58 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.95 -0.72 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.95 -0.62 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.95 -0.43 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.97 -0.64 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.07 -0.67 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.23 -0.67 33 0 1 0
TOTAL PUT 1,652 71,676 +56
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$ 6.46
30DEC25 4.30 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.05 58 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.72 -0.05 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 -0.04 16 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.04 -0.03 14 0 700 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 341 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.68 -0.03 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.98 -0.04 22 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.73 -0.04 15 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.27 -0.04 14 0 0 0
29JAN26 6.50 C 0.13 0.13 0.12 0.12 -0.03 15 2 231 +2
29JAN26 6.75 C 0.05 0.05 0.05 0.05 -0.01 17 102 75 -100
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.33 -0.02 16 0 30 0
26FEB26 6.50 C 0.17 0.17 0.17 0.17 -0.02 15 52 177 +22
26FEB26 6.75 C 0.08 0.08 0.08 0.08 -0.02 15 52 132 +37
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.80 -0.04 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.26 -0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.01 -0.05 15 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 -0.04 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.37 -0.03 16 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 356 0
30MAR26 6.75 C 0.13 0.13 0.13 0.13 -0.01 16 100 381 -28
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 18 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.76 -0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.65 -0.05 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
29JUN26 6.50 C 0.36 0.36 0.36 0.29 -0.04 17 8 18 +8
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.03 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 -0.06 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 -0.04 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 -0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 -0.05 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.31 -0.05 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29SEP26 6.50 C 0.41 0.41 0.41 0.40 -0.02 19 7 7 +7
29SEP26 6.75 C 0.32 0.32 0.32 0.30 -0.02 19 10 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -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 0.02 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 1.84 -0.06 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.65 -0.06 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.05 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.05 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.08 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 333 7,686 -52
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.08 +0.01 15 0 574 0
30DEC25 6.75 P 0.23 0.30 0.23 0.30 +0.05 24 133 1,175 +67
30DEC25 7.00 P 0.00 0.00 0.00 0.55 +0.05 37 0 289 0
30DEC25 7.25 P 0.00 0.00 0.00 0.80 +0.04 50 0 26 0
30DEC25 7.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.30 +0.03 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.55 +0.02 81 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.80 +0.01 90 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.05 0.00 99 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.30 0.00 107 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.55 +0.03 116 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.80 -0.01 124 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.05 0.00 131 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.29 -0.01 0 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 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.05 +0.01 16 0 170 0
29JAN26 6.50 P 0.12 0.13 0.12 0.15 +0.03 16 2 467 +2
29JAN26 6.75 P 0.27 0.27 0.27 0.32 +0.04 16 100 919 0
29JAN26 7.00 P 0.56 0.56 0.56 0.56 +0.05 22 30 72 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.30 +0.02 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.55 +0.02 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.80 +0.01 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.05 0.00 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.30 0.00 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.55 0.00 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.80 -0.01 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.05 0.00 66 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 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 130 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.01 16 0 12 0
26FEB26 6.50 P 0.00 0.00 0.00 0.18 +0.02 15 0 60 0
26FEB26 6.75 P 0.30 0.30 0.30 0.35 +0.04 17 100 117 +4
26FEB26 7.00 P 0.00 0.00 0.00 0.56 +0.04 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.80 +0.04 21 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.30 +0.02 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.80 +0.01 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.05 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.30 0.00 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.55 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.80 -0.01 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.05 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 97 0
30MAR26 6.00 P 0.05 0.05 0.05 0.06 +0.02 17 20 977 +20
30MAR26 6.25 P 0.10 0.10 0.10 0.12 +0.02 17 3 693 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 +0.04 17 0 468 0
30MAR26 6.75 P 0.33 0.33 0.33 0.38 +0.04 17 100 308 +100
30MAR26 7.00 P 0.54 0.54 0.53 0.58 +0.06 18 12 226 -12
30MAR26 7.25 P 0.00 0.00 0.00 0.81 +0.04 20 0 177 -19
30MAR26 7.50 P 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 +0.02 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.55 +0.02 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.80 +0.01 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.30 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.55 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.80 -0.01 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.05 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 0.00 16 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 +0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.02 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 +0.02 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.93 +0.04 14 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.42 +0.09 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 +0.10 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 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 0.06 +0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 220 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29SEP26 6.50 P 0.45 0.45 0.45 0.46 +0.03 18 7 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.04 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.04 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.03 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.06 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.08 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.07 +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 17 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 0.08 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 +0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 +0.05 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.14 +0.05 21 0 0 0
TOTAL PUT 507 10,726 +162
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$ 13.32
30DEC25 7.50 C 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.58 -0.04 147 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.41 +0.03 220 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.13 0.00 191 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.91 +0.05 198 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.67 +0.04 192 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.34 -0.04 127 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.08 -0.04 99 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.91 +0.04 156 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.58 -0.05 85 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.33 -0.05 78 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.84 -0.03 81 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.33 -0.04 53 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.82 -0.06 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.32 -0.06 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.84 -0.03 26 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.35 -0.02 15 0 1,567 0
30DEC25 13.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.67 +0.04 83 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.35 -0.04 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.91 +0.01 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.61 -0.03 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.86 -0.03 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.36 -0.03 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.86 -0.04 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.38 -0.04 21 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.91 -0.03 18 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.49 -0.05 16 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 355 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 351 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 18 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.13 -0.04 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.91 -0.01 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.38 -0.05 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.92 -0.03 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.44 -0.03 20 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.00 -0.04 18 0 238 0
26FEB26 13.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 -0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 0.00 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 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 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.41 +0.01 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.13 -0.03 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 +0.03 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.67 0.00 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 -0.01 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 -0.04 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.91 -0.01 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.65 -0.03 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.39 -0.04 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.46 +0.02 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.92 -0.04 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 -0.07 18 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.02 -0.07 18 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.70 -0.02 19 0 120 0
30MAR26 13.50 C 0.42 0.42 0.41 0.44 -0.03 19 30 122 +30
30MAR26 14.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.13 -0.06 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.91 -0.05 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.67 -0.04 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 -0.08 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.14 -0.08 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 -0.04 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.67 -0.03 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.06 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.46 -0.03 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 -0.07 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.13 -0.06 18 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 0.00 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 20 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 0.02 -0.01 19 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.92 -0.04 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.67 -0.04 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.38 -0.08 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 -0.08 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 -0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 -0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.06 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 -0.05 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.07 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.03 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 -0.01 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 -0.01 21 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.01 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 0.00 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 4.14 -0.08 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.07 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 -0.05 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.08 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 -0.05 17 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 -0.01 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.19 -0.01 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.01 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
TOTAL CALL 30 5,977 +30
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
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 0.00 154 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 15 0 684 0
30DEC25 13.50 P 0.28 0.28 0.28 0.21 0.00 12 100 1,305 +100
30DEC25 14.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.70 +0.03 71 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.18 +0.01 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 56 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 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 0.00 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 350 0
29JAN26 13.50 P 0.00 0.00 0.00 0.36 0.00 16 0 449 0
29JAN26 14.00 P 0.00 0.00 0.00 0.73 +0.03 17 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.20 +0.03 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.69 +0.02 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.70 +0.03 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.69 +0.02 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.69 +0.02 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 23 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 12.50 P 0.12 0.12 0.11 0.11 0.00 18 30 55 +25
26FEB26 13.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.81 +0.03 18 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.69 +0.02 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.70 +0.03 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.19 +0.02 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.69 +0.02 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.69 0.00 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.19 +0.02 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.80 +0.06 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.16 +0.04 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 +0.01 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.97 +0.05 20 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 +0.07 22 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 -0.08 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.40 +0.05 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.89 +0.06 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.45 0.00 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.86 -0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.43 0.00 38 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 23 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 20 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 0.00 20 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 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.02 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 +0.01 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 +0.01 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.03 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.03 +0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.03 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.50 +0.05 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.48 +0.05 34 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 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +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 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.01 22 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 +0.01 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.01 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.25 +0.01 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.01 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.12 +0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.01 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 +0.02 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.55 +0.01 34 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 0.00 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 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 +0.05 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 +0.01 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 +0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 +0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 +0.02 29 0 0 0
TOTAL PUT 130 9,612 +125
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$ 120.30
24DEC25 95.00 C 0.00 0.00 0.00 25.32 +1.48 107 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 22.82 +1.48 95 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 20.32 +1.48 83 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 17.82 +1.48 71 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 15.32 +1.47 60 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 12.82 +1.47 49 0 0 0
24DEC25 110.00 C 11.00 11.00 11.00 10.32 +1.44 39 2 2 0
24DEC25 112.50 C 0.00 0.00 0.00 7.83 +1.34 38 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 5.39 +1.08 37 0 0 0
24DEC25 117.50 C 3.72 3.72 3.50 3.25 +0.65 40 170 225 +157
24DEC25 120.00 C 1.70 2.02 1.60 1.53 +0.22 38 486 1,580 -182
24DEC25 122.50 C 0.92 1.04 0.63 0.55 0.00 38 187 512 +84
24DEC25 125.00 C 0.30 0.45 0.28 0.14 -0.05 38 541 1,808 -363
24DEC25 127.50 C 0.12 0.13 0.09 0.03 -0.03 39 116 173 +96
24DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 80 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 78.33 +1.49 197 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 77.33 +1.49 174 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 76.33 +1.49 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 75.50 +1.66 305 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 74.33 +1.49 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 73.33 +1.49 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 72.33 +1.48 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 71.33 +1.48 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 70.33 +1.48 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 68.01 +1.66 261 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 65.34 +1.49 156 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 63.02 +1.67 236 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 60.34 +1.48 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 57.84 +1.48 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 55.35 +1.49 134 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 52.85 +1.49 122 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 50.35 +1.48 108 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 47.85 +1.48 0 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 45.55 +1.68 160 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 42.85 +1.48 0 0 511 0
30DEC25 80.00 C 40.77 40.77 40.77 40.36 +1.48 90 200 4,923 -200
30DEC25 82.50 C 0.00 0.00 0.00 37.86 +1.48 81 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 35.34 +1.46 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 32.86 +1.48 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 30.36 +0.99 0 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 27.86 +1.47 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 25.37 +0.95 54 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 22.87 +1.48 46 0 2,014 0
30DEC25 100.00 C 0.00 0.00 0.00 20.32 +1.42 0 0 9,998 0
30DEC25 102.50 C 0.00 0.00 0.00 17.87 +1.47 0 0 1,354 0
30DEC25 105.00 C 15.69 15.74 15.15 15.37 +1.02 0 231 11,668 +193
30DEC25 107.50 C 0.00 0.00 0.00 12.88 +1.05 28 0 1,906 0
30DEC25 110.00 C 0.00 0.00 0.00 10.73 +1.32 46 0 3,398 0
30DEC25 112.50 C 8.60 8.60 8.60 8.14 +0.99 34 40 2,613 0
30DEC25 115.00 C 6.07 6.07 5.80 5.91 +0.76 32 57 16,295 +20
30DEC25 117.50 C 0.00 0.00 0.00 3.92 +0.44 31 0 2,357 0
30DEC25 120.00 C 2.50 3.00 2.32 2.38 +0.18 30 905 3,732 +158
30DEC25 122.50 C 1.80 1.80 1.62 1.33 +0.04 31 77 4,393 -1
30DEC25 125.00 C 0.95 1.15 0.79 0.64 -0.06 30 266 6,132 +23
30DEC25 127.50 C 0.60 0.60 0.52 0.28 -0.07 30 41 2,708 -1
30DEC25 130.00 C 0.37 0.43 0.27 0.11 -0.05 30 519 6,569 -92
30DEC25 132.50 C 0.16 0.18 0.16 0.04 -0.03 31 144 2,758 +71
30DEC25 135.00 C 0.13 0.13 0.11 0.02 -0.01 33 7 6,008 0
30DEC25 137.50 C 0.10 0.10 0.10 0.01 0.00 34 8 1,594 0
30DEC25 140.00 C 0.10 0.10 0.10 0.01 0.00 38 263 3,859 +243
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,628 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 431 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,643 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 111 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 119 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 124 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 128 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,040 0
02JAN26 97.50 C 0.00 0.00 0.00 22.89 - 0 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 20.40 - 37 0 0 -
02JAN26 102.50 C 0.00 0.00 0.00 17.90 - 30 0 0 -
02JAN26 105.00 C 0.00 0.00 0.00 15.42 - 33 0 0 -
02JAN26 107.50 C 0.00 0.00 0.00 12.96 - 32 0 0 -
02JAN26 110.00 C 11.31 11.31 11.31 10.73 - 38 2 2 -
02JAN26 112.50 C 0.00 0.00 0.00 8.28 - 32 0 0 -
02JAN26 115.00 C 0.00 0.00 0.00 6.20 - 32 0 0 -
02JAN26 117.50 C 0.00 0.00 0.00 4.41 - 32 0 0 -
02JAN26 120.00 C 3.42 3.42 3.01 2.95 - 32 31 30 -
02JAN26 122.50 C 2.26 2.26 2.02 1.89 - 33 12 12 -
02JAN26 125.00 C 1.50 1.50 1.26 1.10 - 33 59 58 -
02JAN26 127.50 C 1.09 1.09 0.74 0.60 - 33 14 14 -
02JAN26 130.00 C 0.57 0.57 0.57 0.30 - 32 2 2 -
02JAN26 132.50 C 0.36 0.36 0.36 0.14 - 32 30 30 -
02JAN26 135.00 C 0.24 0.24 0.24 0.06 - 32 14 14 -
02JAN26 137.50 C 0.00 0.00 0.00 0.03 - 33 0 0 -
02JAN26 140.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
02JAN26 142.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 85.00 C 0.00 0.00 0.00 35.59 +1.47 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 33.14 +1.49 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 30.70 +1.33 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 28.18 +0.63 38 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 25.74 +0.66 38 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 23.43 +1.44 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 21.00 +1.30 38 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 18.72 +1.22 38 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 16.04 +0.65 30 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 14.28 +0.88 36 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 12.31 +0.75 36 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 10.70 +0.58 38 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 9.03 +0.48 38 0 5,541 0
29JAN26 117.50 C 8.05 8.05 7.78 7.60 +0.45 38 11 1,117 0
29JAN26 120.00 C 6.40 6.90 6.23 6.23 +0.33 38 231 1,601 +163
29JAN26 122.50 C 5.61 5.66 5.19 5.25 +0.44 39 125 1,248 +30
29JAN26 125.00 C 4.45 4.45 4.40 4.24 +0.36 39 21 4,683 +13
29JAN26 127.50 C 3.59 3.59 3.50 3.38 +0.28 38 30 1,569 -30
29JAN26 130.00 C 3.20 3.26 3.10 2.66 +0.21 38 76 2,813 -14
29JAN26 132.50 C 2.56 2.56 2.38 2.07 +0.16 38 25 825 +15
29JAN26 135.00 C 1.96 2.29 1.96 1.59 +0.11 38 71 1,389 +23
29JAN26 137.50 C 1.79 1.79 1.79 1.21 +0.08 38 20 827 +20
29JAN26 140.00 C 1.57 1.60 1.47 0.91 +0.05 38 300 4,018 +300
29JAN26 142.50 C 0.00 0.00 0.00 0.68 +0.03 38 0 299 0
29JAN26 145.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 990 0
29JAN26 147.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 350 0
29JAN26 150.00 C 0.70 0.70 0.70 0.27 +0.01 38 250 1,160 +4
29JAN26 152.50 C 0.59 0.59 0.58 0.19 0.00 38 135 693 -5
29JAN26 155.00 C 0.51 0.51 0.51 0.14 0.00 38 250 947 +80
29JAN26 157.50 C 0.00 0.00 0.00 0.10 0.00 38 0 468 0
29JAN26 160.00 C 0.00 0.00 0.00 0.07 0.00 38 0 944 0
29JAN26 162.50 C 0.00 0.00 0.00 0.05 0.00 38 0 2,940 0
26FEB26 85.00 C 0.00 0.00 0.00 36.15 +1.68 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 33.73 +1.66 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 31.10 +0.54 39 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 28.18 -0.05 0 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 26.66 +1.50 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 24.39 +0.83 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.43 -0.08 32 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 20.18 +1.31 41 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 17.86 +0.89 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 16.18 +1.01 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.99 +0.50 37 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 13.17 +0.88 42 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 11.45 +0.64 40 0 1,543 0
26FEB26 117.50 C 0.00 0.00 0.00 10.09 +0.64 41 0 196 0
26FEB26 120.00 C 0.00 0.00 0.00 8.86 +0.64 41 0 3,641 0
26FEB26 122.50 C 8.05 8.05 8.05 7.69 +0.57 41 7 412 +7
26FEB26 125.00 C 7.10 7.10 7.05 6.63 +0.51 40 25 430 +10
26FEB26 127.50 C 0.00 0.00 0.00 5.69 +0.44 40 0 498 0
26FEB26 130.00 C 0.00 0.00 0.00 4.85 +0.38 40 0 732 0
26FEB26 132.50 C 0.00 0.00 0.00 4.12 +0.33 40 0 620 0
26FEB26 135.00 C 4.37 4.37 4.02 3.48 +0.28 40 53 502 +23
26FEB26 137.50 C 3.94 3.94 3.53 2.92 +0.23 40 52 780 +52
26FEB26 140.00 C 3.49 3.49 3.35 2.45 +0.20 40 47 264 0
26FEB26 142.50 C 0.00 0.00 0.00 2.04 +0.17 40 0 419 0
26FEB26 145.00 C 2.55 2.55 2.39 1.69 +0.14 40 342 488 +342
26FEB26 147.50 C 2.26 2.26 2.12 1.39 +0.11 40 1,192 1,251 +883
26FEB26 150.00 C 2.10 2.10 1.86 1.15 +0.10 40 1,435 1,567 +968
30MAR26 42.00 C 0.00 0.00 0.00 78.66 +1.49 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 77.66 +1.48 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 76.67 +1.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 75.68 +1.49 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 74.69 +1.49 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 73.70 +1.49 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 72.71 +1.49 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 71.72 +1.49 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 70.72 +1.48 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 68.25 +1.49 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 65.77 +1.49 47 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 63.29 +1.49 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 60.81 +1.48 39 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 58.34 +1.49 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.86 +1.48 41 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 53.39 +1.47 41 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 51.49 +1.04 63 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 48.72 +1.71 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.03 +0.45 41 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.86 +0.68 49 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 42.43 +2.01 62 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.60 +0.37 34 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 36.70 +1.10 45 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 34.31 +1.03 43 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 32.60 +1.27 48 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 28.83 -0.33 29 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 28.42 +1.76 48 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 24.85 -0.08 36 0 784 0
30MAR26 100.00 C 23.28 23.28 23.28 22.84 +0.01 36 15 1,057 +15
30MAR26 102.50 C 0.00 0.00 0.00 21.00 +0.31 37 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.24 +0.42 38 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.57 -0.11 39 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 16.00 -0.07 39 0 680 0
30MAR26 112.50 C 0.00 0.00 0.00 15.42 +0.85 43 0 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 13.59 +0.74 41 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 12.14 +0.34 41 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 10.96 +0.31 41 0 3,987 0
30MAR26 122.50 C 0.00 0.00 0.00 10.10 +0.56 42 0 2,292 0
30MAR26 125.00 C 9.38 9.38 8.92 8.92 +0.40 42 21 31,059 0
30MAR26 127.50 C 0.00 0.00 0.00 8.05 +0.46 42 0 2,164 0
30MAR26 130.00 C 0.00 0.00 0.00 7.19 +0.45 42 0 4,641 0
30MAR26 132.50 C 0.00 0.00 0.00 6.38 +0.40 42 0 1,412 0
30MAR26 135.00 C 6.40 6.40 6.19 5.64 +0.36 42 2 1,017 0
30MAR26 137.50 C 0.00 0.00 0.00 4.98 +0.32 42 0 2,598 0
30MAR26 140.00 C 0.00 0.00 0.00 4.38 +0.28 42 1 2,256 0
30MAR26 142.50 C 0.00 0.00 0.00 3.85 +0.25 42 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 3.37 +0.22 42 0 3,648 0
30MAR26 147.50 C 0.00 0.00 0.00 2.95 +0.19 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.57 +0.16 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 2.24 +0.14 42 0 897 0
30MAR26 155.00 C 0.00 0.00 0.00 1.95 +0.13 42 0 2,031 0
30MAR26 157.50 C 0.00 0.00 0.00 1.69 +0.11 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.46 +0.13 42 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.27 +0.12 42 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 1.09 +0.09 42 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.94 +0.08 42 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.81 +0.07 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.70 +0.06 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.60 +0.05 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.51 +0.04 41 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.37 +0.02 41 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 390 0
30MAR26 187.50 C 0.00 0.00 0.00 0.27 +0.02 41 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.19 +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 0.14 +0.01 41 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 1,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 0.00 41 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 0.00 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 78.99 +1.49 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 78.00 +1.49 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 77.02 +1.49 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 76.04 +1.49 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 75.05 +1.48 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 74.07 +1.49 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 73.09 +1.49 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 72.11 +1.49 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 71.13 +1.49 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.68 +1.49 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 66.23 +1.48 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.79 +1.47 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.36 +1.46 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.95 +1.46 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.55 +1.45 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.45 +1.06 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 52.08 +1.05 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 49.52 +0.84 43 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.49 +1.13 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 45.09 +1.00 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.77 +0.94 43 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.63 +1.68 50 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 37.69 +0.48 36 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 36.33 +0.66 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 34.29 +0.95 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 33.22 +1.40 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.64 -0.12 38 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.25 +0.24 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 27.63 +1.62 45 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 24.58 +0.25 39 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 23.20 +0.89 40 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.91 +0.56 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.63 +0.62 42 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 19.26 +0.58 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.98 +0.54 42 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 16.55 +0.27 41 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 15.43 +0.24 41 0 450 0
29JUN26 122.50 C 0.00 0.00 0.00 14.39 +0.18 42 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 13.85 +0.55 43 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 12.90 +0.57 43 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 11.65 +0.23 42 0 10,363 0
29JUN26 132.50 C 11.44 11.44 11.44 11.01 +0.44 43 55 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 10.18 +0.41 43 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 9.45 +0.42 43 0 606 0
29JUN26 140.00 C 9.26 9.26 9.26 8.73 +0.40 43 1,001 5,956 -1
29JUN26 142.50 C 0.00 0.00 0.00 8.06 +0.37 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.43 +0.34 43 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.84 +0.31 43 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 6.30 +0.29 43 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.80 +0.27 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 5.33 +0.24 43 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 4.90 +0.22 43 0 271 0
29JUN26 160.00 C 0.00 0.00 0.00 4.50 +0.33 43 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 4.14 +0.31 43 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.80 +0.28 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.48 +0.25 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 3.19 +0.23 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.84 +0.13 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.68 +0.19 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.38 +0.10 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.25 +0.16 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 2.00 +0.09 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.88 +0.13 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.67 +0.07 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.53 +0.06 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.40 +0.06 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.28 +0.05 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.17 +0.05 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.07 +0.04 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.89 +0.03 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.74 +0.02 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.52 +0.02 42 1,000 1,100 +936
29SEP26 65.00 C 0.00 0.00 0.00 57.46 +1.41 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.19 +1.39 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.96 +1.36 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.77 +1.34 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.62 +1.32 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.52 +1.29 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.47 +1.27 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.54 +1.31 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 40.53 +1.22 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 38.62 +1.17 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.61 +0.85 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.00 +1.10 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.02 +0.81 41 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 31.32 +0.73 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.69 +0.75 41 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 28.47 +0.95 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.49 +0.25 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 25.21 +0.45 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 23.81 +0.63 41 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 23.24 +1.12 43 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 21.45 +0.49 42 0 984 0
29SEP26 117.50 C 20.60 20.60 20.60 20.02 +0.16 41 15 635 +15
29SEP26 120.00 C 0.00 0.00 0.00 18.97 +0.23 41 0 558 0
29SEP26 122.50 C 0.00 0.00 0.00 17.97 +0.20 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 17.04 +0.17 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 16.26 +0.28 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 15.38 +0.22 42 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 14.60 +0.28 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 14.02 +0.53 43 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 13.20 +0.62 43 0 359 0
29SEP26 140.00 C 0.00 0.00 0.00 12.43 +0.47 43 0 169 0
29SEP26 142.50 C 0.00 0.00 0.00 11.70 +0.45 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 11.01 +0.43 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 10.35 +0.40 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 9.73 +0.37 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 9.15 +0.35 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 8.60 +0.57 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.08 +0.31 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 7.59 +0.29 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.92 +0.26 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.70 +0.26 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 6.10 +0.23 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.90 +0.22 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.54 +0.21 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 5.20 +0.35 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.74 +0.18 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.58 +0.30 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 4.17 +0.16 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.91 +0.15 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.67 +0.14 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.44 +0.13 42 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 3.23 +0.12 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 3.03 +0.11 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.84 +0.10 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.66 +0.09 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.34 +0.08 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.06 +0.07 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.81 +0.06 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.59 +0.05 42 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 38.89 +1.10 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.22 +1.07 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.59 +1.03 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.03 +1.00 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.52 +0.97 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.06 +0.94 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.65 +0.90 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.30 +0.87 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.00 +0.84 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.75 +0.80 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.55 +0.94 42 0 0 0
30DEC26 117.50 C 23.00 23.00 23.00 22.97 +0.23 41 28 28 +28
30DEC26 120.00 C 0.00 0.00 0.00 21.94 +0.21 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.98 +0.30 42 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 20.06 +0.29 42 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 19.18 +0.27 42 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 18.38 +0.12 42 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.96 +0.65 43 0 0 0
30DEC26 135.00 C 17.30 17.30 17.30 17.09 +0.56 43 1 5 +1
30DEC26 137.50 C 0.00 0.00 0.00 16.14 +0.42 43 0 24 0
30DEC26 140.00 C 15.50 15.50 15.50 15.47 +0.52 43 24 24 +24
30DEC26 142.50 C 0.00 0.00 0.00 14.71 +0.49 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.98 +0.46 43 0 46 0
30DEC26 147.50 C 13.82 13.82 13.82 13.30 +0.45 43 7 76 +7
TOTAL CALL 11,292 387,200 +4,115
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
24DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 113 0
24DEC25 112.50 P 0.00 0.00 0.00 0.01 -0.13 38 0 289 0
24DEC25 115.00 P 0.20 0.22 0.13 0.08 -0.37 38 2,835 700 +557
24DEC25 117.50 P 0.44 0.54 0.36 0.38 -0.76 38 110 306 +2
24DEC25 120.00 P 1.40 1.40 1.04 1.17 -1.18 37 64 96 +16
24DEC25 122.50 P 2.50 2.50 2.50 2.73 -1.46 38 20 24 +20
24DEC25 125.00 P 0.00 0.00 0.00 4.85 -1.50 39 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 7.21 -1.52 36 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 9.70 -1.50 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 12.20 -1.50 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 14.70 -1.50 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 17.20 -1.50 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 19.70 -1.50 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 22.20 -1.50 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 24.70 -1.50 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 27.20 -1.50 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 239 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 205 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 201 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 190 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7,826 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,577 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,490 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5,004 0
30DEC25 100.00 P 0.05 0.05 0.05 0.01 0.00 47 10 15,887 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,457 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 6,967 0
30DEC25 107.50 P 0.08 0.08 0.08 0.01 -0.08 30 514 5,412 -62
30DEC25 110.00 P 0.15 0.15 0.15 0.05 -0.19 31 443 3,811 -438
30DEC25 112.50 P 0.27 0.27 0.25 0.16 -0.36 30 52 5,653 -2
30DEC25 115.00 P 0.48 0.54 0.47 0.44 -0.62 30 793 11,514 -756
30DEC25 117.50 P 1.16 1.16 0.90 1.02 -0.89 30 1,348 7,609 +273
30DEC25 120.00 P 1.88 2.01 1.78 1.96 -1.17 30 112 3,623 -60
30DEC25 122.50 P 0.00 0.00 0.00 3.45 -1.26 31 0 1,670 0
30DEC25 125.00 P 4.90 4.90 4.90 5.36 -1.43 32 23 894 -23
30DEC25 127.50 P 0.00 0.00 0.00 7.63 -1.33 36 0 971 0
30DEC25 130.00 P 9.32 9.32 9.32 9.93 -1.36 38 30 675 0
30DEC25 132.50 P 0.00 0.00 0.00 12.57 -1.15 50 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 15.14 -1.06 59 0 2,502 -378
30DEC25 137.50 P 0.00 0.00 0.00 17.20 -1.50 0 0 711 -9
30DEC25 140.00 P 0.00 0.00 0.00 19.70 -1.50 0 0 31 -217
30DEC25 142.50 P 0.00 0.00 0.00 22.20 -1.50 0 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 25.04 -1.16 80 0 0 -20
30DEC25 147.50 P 0.00 0.00 0.00 27.53 -1.17 86 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 29.75 -1.45 71 0 0 -15
30DEC25 152.50 P 0.00 0.00 0.00 32.53 -1.17 96 0 0 -16
30DEC25 155.00 P 0.00 0.00 0.00 34.75 -1.45 80 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 37.20 -1.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 39.70 -1.50 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 42.20 -1.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 44.70 -1.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 47.20 -1.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 49.74 -1.46 103 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 52.20 -1.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 54.70 -1.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 57.20 -1.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 59.70 -1.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 62.20 -1.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 64.70 -1.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 67.20 -1.50 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 69.70 -1.50 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 72.20 -1.50 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 74.70 -1.50 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 77.20 -1.50 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 79.70 -1.50 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 84.70 -1.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 89.70 -1.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 94.70 -1.50 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 99.70 -1.50 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
02JAN26 107.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
02JAN26 110.00 P 0.30 0.30 0.21 0.16 - 32 40 40 -
02JAN26 112.50 P 0.44 0.44 0.44 0.38 - 32 150 150 -
02JAN26 115.00 P 0.88 0.88 0.88 0.80 - 32 8 8 -
02JAN26 117.50 P 1.34 1.34 1.31 1.46 - 32 2 2 -
02JAN26 120.00 P 2.75 2.76 2.43 2.51 - 32 137 137 -
02JAN26 122.50 P 3.83 3.88 3.72 3.96 - 33 88 88 -
02JAN26 125.00 P 0.00 0.00 0.00 5.76 - 34 0 0 -
02JAN26 127.50 P 0.00 0.00 0.00 7.68 - 32 0 0 -
02JAN26 130.00 P 0.00 0.00 0.00 9.93 - 33 0 0 -
02JAN26 132.50 P 0.00 0.00 0.00 12.57 - 43 0 0 -
02JAN26 135.00 P 0.00 0.00 0.00 15.14 - 51 0 0 -
02JAN26 137.50 P 0.00 0.00 0.00 17.20 - 0 0 0 -
02JAN26 140.00 P 0.00 0.00 0.00 19.70 - 0 0 0 -
02JAN26 142.50 P 0.00 0.00 0.00 22.20 - 0 0 0 -
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.08 -0.05 38 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.13 -0.09 38 0 2,780 0
29JAN26 97.50 P 0.40 0.40 0.40 0.23 -0.13 38 80 1,263 0
29JAN26 100.00 P 0.53 0.53 0.53 0.38 -0.19 38 16 2,271 -16
29JAN26 102.50 P 0.74 0.74 0.74 0.61 -0.25 38 7 1,898 -7
29JAN26 105.00 P 0.99 0.99 0.99 0.93 -0.27 38 130 6,261 0
29JAN26 107.50 P 0.00 0.00 0.00 1.31 -0.36 38 0 3,606 0
29JAN26 110.00 P 1.96 1.96 1.82 1.83 -0.46 37 144 12,770 +57
29JAN26 112.50 P 2.68 2.68 2.38 2.47 -0.60 37 72 2,535 +43
29JAN26 115.00 P 3.57 3.57 3.15 3.28 -0.73 37 81 6,407 +41
29JAN26 117.50 P 4.10 4.35 4.10 4.25 -0.85 37 67 6,720 +5
29JAN26 120.00 P 5.65 5.78 5.47 5.59 -0.76 38 15 609 +8
29JAN26 122.50 P 0.00 0.00 0.00 6.96 -0.81 38 0 1,070 0
29JAN26 125.00 P 0.00 0.00 0.00 8.58 -0.90 39 0 1,027 0
29JAN26 127.50 P 0.00 0.00 0.00 10.42 -0.91 40 0 754 0
29JAN26 130.00 P 13.21 13.21 13.21 12.22 -0.99 40 4 421 -4
29JAN26 132.50 P 0.00 0.00 0.00 13.71 -1.48 36 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 16.39 -0.88 42 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 18.60 -0.86 43 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 20.68 -0.90 42 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 23.25 -0.77 47 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 25.67 -0.72 49 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 28.03 -0.77 50 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 30.64 -0.60 55 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 33.18 -0.53 58 0 173 0
29JAN26 155.00 P 0.00 0.00 0.00 35.74 -0.46 62 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 37.38 -1.32 49 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 39.84 -1.36 50 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.47 -0.23 73 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 741 0
26FEB26 87.50 P 0.00 0.00 0.00 0.19 -0.07 40 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.45 -0.12 40 0 777 0
26FEB26 95.00 P 0.00 0.00 0.00 0.64 -0.18 40 0 727 0
26FEB26 97.50 P 0.00 0.00 0.00 0.91 -0.23 40 0 780 0
26FEB26 100.00 P 1.44 1.44 1.42 1.27 -0.25 40 70 3,871 +66
26FEB26 102.50 P 0.00 0.00 0.00 1.70 -0.32 40 0 2,486 0
26FEB26 105.00 P 2.19 2.22 2.19 2.15 -0.39 39 77 2,294 +75
26FEB26 107.50 P 2.88 2.88 2.80 2.71 -0.44 39 19 1,550 0
26FEB26 110.00 P 3.50 3.50 3.49 3.63 -0.38 40 4 4,024 +2
26FEB26 112.50 P 4.44 4.44 4.44 4.44 -0.41 40 3 3,906 +3
26FEB26 115.00 P 5.44 5.44 5.44 5.48 -0.39 40 56 1,858 +56
26FEB26 117.50 P 0.00 0.00 0.00 6.46 -0.63 39 0 415 0
26FEB26 120.00 P 7.85 8.00 7.72 7.44 -0.84 38 501 3,593 +365
26FEB26 122.50 P 9.18 9.18 9.18 8.97 -0.67 39 20 1,479 +20
26FEB26 125.00 P 10.71 10.71 10.71 10.80 -0.86 41 15 156 +15
26FEB26 127.50 P 0.00 0.00 0.00 12.45 -0.67 41 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 14.20 -0.70 42 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.03 -0.70 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 17.99 -0.68 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.88 -1.80 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.13 -0.64 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 24.28 -1.07 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.55 -0.98 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 28.70 -1.06 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 30.96 -0.74 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 820 0
30MAR26 67.50 P 0.26 0.26 0.26 0.02 -0.01 41 1 556 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.07 41 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.45 -0.11 41 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.64 -0.12 41 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.89 -0.14 42 0 24,598 0
30MAR26 92.50 P 1.37 1.37 1.37 1.17 -0.23 42 1 9,935 -1
30MAR26 95.00 P 0.00 0.00 0.00 1.55 -0.24 42 0 6,452 0
30MAR26 97.50 P 0.00 0.00 0.00 1.97 -0.25 42 0 2,871 0
30MAR26 100.00 P 0.00 0.00 0.00 2.43 -0.29 41 0 2,964 0
30MAR26 102.50 P 0.00 0.00 0.00 2.93 -0.38 41 0 2,239 0
30MAR26 105.00 P 3.59 3.60 3.59 3.73 -0.29 42 6 2,030 +6
30MAR26 107.50 P 0.00 0.00 0.00 4.32 -0.50 41 0 3,496 0
30MAR26 110.00 P 0.00 0.00 0.00 5.13 -0.59 41 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 6.10 -0.61 40 0 3,203 0
30MAR26 115.00 P 0.00 0.00 0.00 7.09 -0.72 40 2,000 5,407 -2,000
30MAR26 117.50 P 0.00 0.00 0.00 8.26 -0.73 40 0 14,378 0
30MAR26 120.00 P 0.00 0.00 0.00 9.51 -0.81 40 0 12,821 0
30MAR26 122.50 P 0.00 0.00 0.00 10.88 -1.08 40 0 2,189 0
30MAR26 125.00 P 12.60 12.60 12.60 12.37 -1.18 41 13 325 0
30MAR26 127.50 P 0.00 0.00 0.00 14.37 -0.87 42 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 16.14 -0.62 43 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 17.97 -0.58 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.51 -1.10 42 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 21.71 -0.86 44 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 23.72 -0.72 45 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 25.75 -0.88 45 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 27.88 -1.07 46 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.04 -0.91 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 32.25 -0.60 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.44 -0.43 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 36.82 -0.42 49 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.03 -1.83 41 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.29 -1.17 49 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 43.47 -0.95 48 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 46.40 -0.61 53 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.03 -0.86 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.85 -1.47 41 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 52.29 -1.48 41 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 54.75 -1.67 41 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 57.51 -1.20 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.96 -1.24 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 62.35 -1.35 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 64.79 -1.41 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 67.25 -1.45 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 69.73 -1.47 48 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 72.20 -1.50 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 74.70 -1.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 77.20 -1.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 79.70 -1.50 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 84.70 -1.50 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 89.70 -1.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 94.70 -1.50 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 99.70 -1.50 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 48 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 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 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.05 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.37 -0.07 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.51 -0.07 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.13 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.90 -0.13 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.16 -0.16 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.41 -0.24 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.77 -0.28 42 1,000 1,308 +851
29JUN26 87.50 P 0.00 0.00 0.00 2.23 -0.25 42 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 2.71 -0.13 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.25 -0.23 43 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.78 -0.24 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.37 -0.31 42 0 375 0
29JUN26 100.00 P 0.00 0.00 0.00 5.18 -0.27 42 0 4,648 0
29JUN26 102.50 P 0.00 0.00 0.00 5.77 -0.49 41 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 6.61 -0.49 41 0 998 0
29JUN26 107.50 P 0.00 0.00 0.00 7.52 -0.60 41 0 1,166 0
29JUN26 110.00 P 0.00 0.00 0.00 8.53 -0.60 41 0 15,582 0
29JUN26 112.50 P 0.00 0.00 0.00 9.55 -0.69 41 0 1,880 0
29JUN26 115.00 P 0.00 0.00 0.00 11.03 -0.47 42 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 12.31 -0.50 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 13.68 -0.55 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 15.12 -0.59 42 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 16.60 -0.67 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 18.19 -0.53 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 19.86 -0.63 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 21.75 -0.62 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 23.44 -0.80 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 25.23 -0.67 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.12 -0.80 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.00 -0.93 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 30.93 -0.90 45 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 32.96 -0.87 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 35.00 -0.99 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 35.98 -1.23 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.04 -1.28 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.16 -1.29 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.56 -0.69 47 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 45.76 -0.42 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.83 -0.16 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.94 -0.61 47 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 52.66 -0.14 49 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.51 -0.25 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.69 -1.40 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.02 -1.41 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.36 -1.42 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 62.72 -1.42 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.09 -1.45 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.50 -1.45 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.92 -1.46 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.35 -1.46 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.79 -1.47 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.25 -1.48 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.72 -1.49 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 84.70 -1.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.82 -1.38 48 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 94.70 -1.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.70 -1.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.07 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.80 -0.07 43 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 -0.11 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 -0.10 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.15 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.93 -0.20 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.34 -0.21 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.76 -0.20 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.31 -0.18 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.87 -0.17 43 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.43 -0.21 43 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 4.97 -0.32 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 5.66 -0.35 42 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 6.38 -0.44 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.21 -0.46 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.06 -0.51 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.03 -0.57 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.29 -0.34 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.10 -0.68 41 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 12.57 -0.43 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 13.84 -0.44 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.19 -0.41 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 16.66 -0.40 43 0 352 0
29SEP26 122.50 P 0.00 0.00 0.00 18.13 -0.43 43 0 73 0
29SEP26 125.00 P 19.73 19.73 19.34 19.06 -1.06 42 17 17 +14
29SEP26 127.50 P 0.00 0.00 0.00 21.02 -0.71 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.64 -0.79 43 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 24.65 -0.48 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.02 -0.97 43 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.82 -0.82 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 29.79 -0.44 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 30.77 -1.08 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.59 -0.65 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.45 -1.09 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.40 -0.54 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.42 -0.03 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.26 -1.19 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.26 -1.20 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.28 -1.20 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.31 -1.26 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.44 -1.27 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.58 -1.27 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.10 +0.10 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.88 -1.29 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.05 -1.34 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.29 -1.35 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.55 -1.35 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.81 -1.36 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.09 -1.37 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.38 -1.38 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.70 -1.40 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.05 -1.41 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.41 -1.42 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.78 -1.42 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.15 -1.44 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.96 -1.46 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.83 -1.47 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 94.75 -1.48 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.70 -1.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.84 -0.36 42 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 6.57 -0.30 42 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.37 -0.27 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 8.21 -0.29 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 9.15 -0.24 42 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 10.11 -0.32 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.06 -0.42 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.26 -0.32 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.44 -0.36 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 14.68 -0.38 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 15.77 -0.39 42 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.09 -0.72 42 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 18.41 -0.83 42 0 2 0
30DEC26 122.50 P 20.00 20.00 20.00 19.86 -0.90 42 3 4 0
30DEC26 125.00 P 0.00 0.00 0.00 21.57 -0.75 42 0 266 0
30DEC26 127.50 P 0.00 0.00 0.00 23.16 -0.77 43 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 24.79 -0.78 43 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 26.45 -0.82 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.29 -0.35 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.06 -0.26 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.87 -0.65 44 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 32.73 -1.05 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.55 -1.08 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.40 -1.08 42 0 0 0
TOTAL PUT 11,201 489,068 -1,528
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$ 194.00
30DEC25 85.00 C 0.00 0.00 0.00 109.06 +0.63 153 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 106.56 +0.63 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 104.06 +0.63 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 101.56 +0.62 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 99.07 +0.63 147 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 96.57 +0.63 136 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 94.07 +0.71 119 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 91.57 +0.62 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 89.07 +0.61 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.57 +0.63 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 84.08 +0.84 117 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.58 +0.80 107 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 79.08 +0.61 87 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 76.58 +0.79 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 74.08 +0.69 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 71.59 +0.61 98 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 69.09 +0.61 91 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 66.59 +0.60 82 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 64.09 +0.60 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 61.59 +0.61 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 59.09 +0.59 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 56.60 +0.54 74 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 54.10 +0.62 68 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.60 +0.61 60 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 49.10 +0.57 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.60 +0.58 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 44.10 +0.56 0 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.61 +0.56 53 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 39.11 +0.57 47 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 36.61 +1.16 40 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 34.11 +1.16 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 31.61 +1.15 0 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 29.12 +1.15 37 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 26.72 +1.23 49 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 24.13 +1.11 34 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 21.65 +1.07 34 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 19.18 +1.00 33 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 16.76 +0.92 33 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 14.39 +0.79 33 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 12.11 +0.63 33 0 3,048 0
30DEC25 185.00 C 11.11 11.11 11.11 9.96 +0.46 33 20 70 0
30DEC25 187.50 C 0.00 0.00 0.00 7.99 +0.28 33 0 37 0
30DEC25 190.00 C 7.04 7.04 6.60 6.04 -0.08 31 90 217 +27
30DEC25 192.50 C 5.90 5.95 5.90 4.57 -0.32 32 12 190 -5
30DEC25 195.00 C 4.10 4.10 4.10 3.34 -0.37 32 20 1,547 0
30DEC25 197.50 C 3.97 3.97 3.03 2.36 -0.38 32 15 231 +14
30DEC25 200.00 C 2.63 2.66 1.40 1.63 -0.34 33 137 1,788 +60
30DEC25 205.00 C 1.26 1.36 1.15 0.71 -0.23 33 64 1,157 +15
30DEC25 210.00 C 0.69 0.69 0.35 0.25 -0.16 33 41 1,163 0
30DEC25 215.00 C 0.30 0.30 0.30 0.08 -0.08 33 10 592 -10
30DEC25 220.00 C 0.15 0.15 0.08 0.02 -0.04 33 46 2,683 -46
30DEC25 225.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,883 0
30DEC25 240.00 C 0.10 0.10 0.10 0.01 0.00 50 100 1,323 +100
30DEC25 245.00 C 0.10 0.10 0.10 0.01 0.00 54 10 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 28.93 +0.80 43 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 26.87 +0.75 43 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 24.88 +0.69 43 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.97 +0.64 43 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 21.13 +0.58 43 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 19.38 +0.53 43 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.72 +0.48 43 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 16.14 +0.42 43 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 14.66 +0.37 43 0 15 0
29JAN26 190.00 C 13.51 13.51 13.45 13.03 -0.31 42 30 152 +30
29JAN26 192.50 C 13.32 13.32 12.00 11.77 -0.13 42 100 133 +70
29JAN26 195.00 C 10.95 10.95 10.95 10.60 -0.20 43 15 72 +15
29JAN26 197.50 C 10.57 10.96 9.80 9.57 -0.17 43 185 219 +137
29JAN26 200.00 C 9.18 9.18 8.33 8.62 -0.10 43 109 237 +90
29JAN26 205.00 C 7.10 7.28 7.10 6.94 +0.02 44 6 31 +1
29JAN26 210.00 C 6.60 6.60 5.89 5.46 +0.03 44 3 323 0
29JAN26 215.00 C 5.38 5.38 5.38 4.21 0.00 44 1 567 0
29JAN26 220.00 C 4.14 4.14 3.65 3.20 -0.02 44 14 450 +10
29JAN26 225.00 C 3.06 3.06 3.06 2.41 -0.03 44 100 509 +100
29JAN26 230.00 C 0.00 0.00 0.00 1.79 -0.04 44 0 504 0
29JAN26 235.00 C 0.00 0.00 0.00 1.31 -0.05 44 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 0.96 -0.04 44 0 926 0
29JAN26 245.00 C 1.39 1.39 1.39 0.69 -0.04 44 10 889 +10
29JAN26 250.00 C 0.00 0.00 0.00 0.49 -0.04 44 0 337 0
29JAN26 255.00 C 0.00 0.00 0.00 0.35 -0.03 44 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
29JAN26 300.00 C 0.33 0.33 0.33 0.01 0.00 43 1 130 -1
26FEB26 167.50 C 0.00 0.00 0.00 32.23 +0.63 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 30.41 +0.58 47 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.66 +0.54 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 26.97 +0.50 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 25.34 +0.46 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.77 +0.41 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 22.27 +0.37 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 20.84 +0.34 47 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 19.47 +0.30 47 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 17.94 -0.16 47 0 30 0
26FEB26 192.50 C 18.01 18.01 18.01 16.73 -0.20 47 15 15 0
26FEB26 195.00 C 0.00 0.00 0.00 15.57 -0.15 47 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 14.52 -0.16 47 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 13.52 -0.14 47 0 38 0
26FEB26 205.00 C 12.36 12.36 12.36 11.71 -0.20 47 15 63 +15
26FEB26 210.00 C 0.00 0.00 0.00 10.17 -0.03 48 0 166 0
26FEB26 215.00 C 0.00 0.00 0.00 8.71 +0.02 48 0 118 0
26FEB26 220.00 C 0.00 0.00 0.00 7.36 -0.02 48 0 290 0
26FEB26 225.00 C 0.00 0.00 0.00 6.20 -0.03 48 0 111 0
26FEB26 230.00 C 0.00 0.00 0.00 5.19 -0.06 48 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.34 -0.06 48 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.50 -0.07 47 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.90 -0.07 47 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 2.39 -0.08 47 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.97 -0.07 47 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.62 -0.06 47 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.32 -0.07 47 0 19 0
26FEB26 270.00 C 2.10 2.10 2.10 1.08 -0.06 47 5 1,119 +5
26FEB26 275.00 C 0.00 0.00 0.00 0.88 -0.05 47 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.71 -0.05 47 0 248 0
30MAR26 85.00 C 0.00 0.00 0.00 109.61 +0.87 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 107.25 +0.64 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 104.06 +0.17 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 101.58 +0.11 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 99.16 +0.11 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.47 +0.84 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.33 +0.11 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 91.91 +0.11 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.49 +0.11 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 87.07 +0.11 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 84.65 +0.10 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 82.23 +0.10 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.82 +0.10 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.41 +0.10 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 74.99 +0.08 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 72.64 +0.12 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.25 +0.14 40 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 68.58 +0.83 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.55 +0.13 42 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 63.91 +0.62 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.94 +0.10 43 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 58.71 -0.05 44 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 56.47 +0.08 44 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 54.30 +0.08 45 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.16 -0.23 45 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 50.04 -0.26 45 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 48.03 0.00 46 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 46.02 +0.04 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.07 -0.12 46 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 42.20 +0.05 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.33 -0.13 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 38.55 +0.05 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.80 +0.02 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 36.13 +1.06 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 34.48 +0.58 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 32.89 +0.95 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.34 +0.52 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 29.85 +0.49 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.40 +0.46 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 27.01 +0.43 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 25.67 +0.40 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 24.38 +0.38 51 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 22.87 -0.01 50 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 21.72 -0.07 50 0 60 0
30MAR26 195.00 C 0.00 0.00 0.00 20.62 -0.09 50 0 120 0
30MAR26 197.50 C 20.79 20.79 20.79 19.55 -0.14 50 15 19 0
30MAR26 200.00 C 0.00 0.00 0.00 18.54 -0.12 51 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 16.71 -0.07 51 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 15.08 -0.08 51 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 13.58 +0.06 52 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 12.14 +0.11 52 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 10.77 +0.08 52 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 9.53 +0.06 52 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 8.42 +0.04 51 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 7.21 +0.02 51 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 6.35 0.00 51 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 5.59 0.00 51 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 4.91 -0.01 51 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.30 -0.02 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.77 -0.03 51 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.30 -0.03 51 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 2.97 -0.03 51 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 2.51 -0.04 51 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.19 -0.04 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.66 -0.04 51 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.44 -0.04 51 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.09 -0.03 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.62 -0.02 51 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 77.68 +0.11 47 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 75.51 +0.10 48 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 73.38 -0.21 48 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 71.44 +0.26 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.23 +0.10 48 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 67.20 +0.10 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.34 +0.22 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 63.25 -0.25 49 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 61.35 +0.08 49 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 59.48 +0.08 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.65 +0.11 49 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 55.86 +0.11 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 54.08 +0.15 49 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 52.41 +0.09 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.73 +0.07 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.12 +0.08 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 47.54 -0.23 50 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 46.00 +0.06 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 44.52 +0.06 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.06 +0.04 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.86 +0.26 51 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 40.25 0.00 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.92 -0.04 50 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 37.62 -0.02 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.35 -0.15 51 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 35.13 -0.04 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.96 -0.17 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.81 -0.05 51 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.71 -0.21 51 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 30.81 -0.01 51 0 16 0
29JUN26 195.00 C 32.27 32.27 32.27 29.81 +0.02 52 3 444 +3
29JUN26 197.50 C 0.00 0.00 0.00 28.77 -0.20 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.84 -0.17 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 25.96 -0.05 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 24.25 -0.22 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.77 +0.04 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.28 +0.18 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 19.90 +0.32 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 17.93 +0.30 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 16.62 +0.28 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.40 +0.26 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 14.27 +0.24 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 13.21 +0.22 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 12.23 +0.20 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 11.31 +0.18 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 10.47 +0.17 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.68 +0.16 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.95 +0.14 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.27 +0.13 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.65 +0.12 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.07 +0.11 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.53 +0.10 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.03 +0.09 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.15 +0.07 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.39 +0.06 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.75 +0.05 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.20 +0.04 52 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.73 +0.04 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.33 +0.03 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.98 +0.02 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 59.77 +0.11 51 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 58.23 +0.09 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 56.74 +0.09 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.27 +0.07 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.85 +0.07 51 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 52.44 +0.05 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.08 +0.05 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.75 +0.03 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.46 +0.03 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.18 0.00 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.02 +0.06 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.82 +0.05 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.62 0.00 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.48 -0.01 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.38 -0.02 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.30 -0.03 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.25 -0.04 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.23 -0.04 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.23 -0.06 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.47 -0.16 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.50 -0.17 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 33.72 -0.22 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.01 -0.18 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.44 +0.02 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 28.92 +0.01 54 0 0 0
29SEP26 225.00 C 28.29 28.29 28.29 27.49 -0.06 54 15 22 +15
29SEP26 230.00 C 0.00 0.00 0.00 25.97 -0.09 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.68 +0.03 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.50 +0.19 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.27 +0.23 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 21.06 +0.22 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 19.91 +0.20 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.82 +0.18 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.79 +0.17 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.82 +0.15 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.90 +0.14 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.03 +0.13 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.21 +0.12 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.04 -0.29 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.33 -0.27 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.01 +0.09 54 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 55.84 +0.60 53 0 0 0
30DEC26 170.00 C 55.00 55.00 55.00 54.62 +0.60 53 30 30 +30
30DEC26 172.50 C 0.00 0.00 0.00 53.42 +0.58 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.24 +0.55 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.59 +0.03 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.46 0.00 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.45 -0.21 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.39 +0.05 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.29 -0.02 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.28 -0.03 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.32 -0.01 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.36 -0.02 53 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 42.42 -0.03 53 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 41.51 -0.23 53 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 39.49 -0.44 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 37.82 -0.45 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.24 -0.65 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 34.73 -0.65 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 33.30 -0.26 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.20 -0.02 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.89 -0.06 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.63 -0.09 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 28.45 -0.01 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.36 -0.85 53 0 1 0
TOTAL CALL 1,237 69,310 +685
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 182 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 176 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 170 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 165 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 148 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 143 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 138 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 133 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 128 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 123 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 114 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 105 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 96 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 92 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 88 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 84 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 80 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 72 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 68 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 47 0 884 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,026 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 626 0
30DEC25 170.00 P 0.00 0.00 0.00 0.02 -0.04 36 4 2,012 -4
30DEC25 172.50 P 0.18 0.19 0.16 0.03 -0.09 34 5 1,109 +1
30DEC25 175.00 P 0.00 0.00 0.00 0.07 -0.15 34 0 1,717 0
30DEC25 177.50 P 0.35 0.35 0.35 0.14 -0.24 34 10 1,367 -10
30DEC25 180.00 P 0.40 0.40 0.40 0.27 -0.38 33 10 2,214 -10
30DEC25 182.50 P 0.73 0.78 0.73 0.50 -0.48 34 107 1,154 +72
30DEC25 185.00 P 0.92 1.18 0.79 0.86 -0.63 33 124 1,203 +34
30DEC25 187.50 P 1.40 1.78 1.19 1.41 -0.77 34 149 682 -12
30DEC25 190.00 P 1.98 1.98 1.75 2.16 -0.90 34 55 1,188 -20
30DEC25 192.50 P 2.50 3.50 2.50 3.18 -0.97 34 39 642 -10
30DEC25 195.00 P 3.71 4.00 3.60 4.46 -0.99 34 27 2,418 -3
30DEC25 197.50 P 5.14 5.14 5.14 5.99 -1.19 35 15 447 -14
30DEC25 200.00 P 6.63 6.63 6.63 7.54 -1.41 33 50 1,708 -50
30DEC25 205.00 P 10.12 10.12 10.12 11.59 -1.38 33 2 871 -2
30DEC25 210.00 P 0.00 0.00 0.00 16.16 -1.31 33 0 946 0
30DEC25 215.00 P 0.00 0.00 0.00 21.02 -1.24 33 0 368 0
30DEC25 220.00 P 0.00 0.00 0.00 26.00 -1.20 0 0 207 0
30DEC25 225.00 P 0.00 0.00 0.00 31.00 -1.20 0 0 96 0
30DEC25 230.00 P 0.00 0.00 0.00 36.90 -0.30 83 0 42 -1
30DEC25 235.00 P 0.00 0.00 0.00 41.48 -0.72 80 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 46.43 -0.77 85 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 51.43 -0.77 92 0 0 0
30DEC25 250.00 P 54.00 54.00 54.00 56.45 -0.75 99 1 1 -1
30DEC25 255.00 P 0.00 0.00 0.00 61.31 -0.89 99 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 66.46 -0.74 111 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 71.42 -0.78 116 0 0 0
30DEC25 270.00 P 75.75 75.75 75.75 76.44 -0.76 122 5 578 0
30DEC25 275.00 P 0.00 0.00 0.00 81.43 -0.77 127 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 86.41 -0.79 131 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.41 -0.79 136 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.40 -0.80 141 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.40 -0.80 145 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.39 -0.81 150 0 0 0
29JAN26 167.50 P 1.95 1.95 1.91 1.91 -0.36 44 20 221 +20
29JAN26 170.00 P 0.00 0.00 0.00 2.34 -0.34 43 0 1,558 0
29JAN26 172.50 P 0.00 0.00 0.00 2.83 -0.38 43 0 259 0
29JAN26 175.00 P 3.17 3.17 3.17 3.37 -0.46 43 110 278 +100
29JAN26 177.50 P 3.87 3.87 3.87 4.02 -0.49 43 15 437 +15
29JAN26 180.00 P 4.64 5.00 4.50 4.76 -0.53 43 50 379 +17
29JAN26 182.50 P 5.46 5.50 5.36 5.60 -0.53 43 37 586 +16
29JAN26 185.00 P 6.38 6.38 6.23 6.61 -0.49 43 46 559 +25
29JAN26 187.50 P 7.38 7.38 7.38 7.58 -0.54 43 33 698 -15
29JAN26 190.00 P 8.92 8.92 8.92 8.72 -0.59 43 5 950 -5
29JAN26 192.50 P 0.00 0.00 0.00 9.97 -0.62 44 0 136 0
29JAN26 195.00 P 11.50 11.50 11.50 11.33 -0.62 44 10 745 -10
29JAN26 197.50 P 12.90 12.90 12.90 12.80 -0.61 44 13 412 0
29JAN26 200.00 P 13.50 13.84 13.50 14.29 -0.67 44 16 526 -2
29JAN26 205.00 P 16.79 16.79 16.79 17.19 -1.08 43 50 2,203 +40
29JAN26 210.00 P 0.00 0.00 0.00 20.10 -1.72 41 0 243 0
29JAN26 215.00 P 23.50 23.50 23.50 23.78 -1.89 40 2 19 +2
29JAN26 220.00 P 0.00 0.00 0.00 28.56 -1.18 43 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 33.78 -0.22 49 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.32 -0.09 51 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.04 +0.07 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 47.76 -0.17 55 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.50 -0.17 57 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 57.26 -0.07 58 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 62.07 -0.17 60 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.85 -0.35 60 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 71.77 -0.43 62 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 76.86 -0.34 66 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 81.43 -0.77 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 86.82 -0.38 72 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 91.41 -0.79 68 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 96.40 -0.80 70 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 101.82 -0.38 79 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.39 -0.81 75 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 4.81 -0.53 47 0 17 0
26FEB26 170.00 P 0.00 0.00 0.00 5.33 -0.50 47 0 137 0
26FEB26 172.50 P 0.00 0.00 0.00 6.08 -0.55 47 0 80 0
26FEB26 175.00 P 0.00 0.00 0.00 7.13 -0.32 48 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.84 -0.43 47 0 146 0
26FEB26 180.00 P 0.00 0.00 0.00 8.77 -0.50 47 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 9.79 -0.48 47 0 100 0
26FEB26 185.00 P 0.00 0.00 0.00 10.87 -0.51 47 0 133 0
26FEB26 187.50 P 12.00 12.00 12.00 12.00 -0.46 47 10 172 +10
26FEB26 190.00 P 12.92 13.50 12.77 13.22 -0.52 47 73 175 +70
26FEB26 192.50 P 13.64 13.64 13.64 14.51 -0.55 48 2 153 0
26FEB26 195.00 P 0.00 0.00 0.00 15.89 -0.66 48 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 17.32 -0.65 48 0 130 0
26FEB26 200.00 P 18.70 18.70 18.70 19.02 -0.40 49 10 97 +10
26FEB26 205.00 P 21.61 21.61 21.61 22.25 -0.41 49 15 420 -15
26FEB26 210.00 P 0.00 0.00 0.00 24.88 -1.39 47 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 28.44 -1.49 47 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 32.09 -1.68 47 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.08 -0.67 51 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.23 -0.39 52 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.55 -0.29 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 49.98 -0.19 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.54 -0.02 55 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.05 -0.62 56 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.62 -0.60 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.24 -0.58 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 72.93 -0.50 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.65 -0.48 58 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.36 -0.42 59 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 87.19 -0.39 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.15 -0.04 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.26 -0.04 51 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.33 -0.06 51 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.42 -0.06 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.51 -0.09 51 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.64 -0.09 51 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.77 -0.10 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.93 -0.14 51 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.13 -0.14 51 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.33 -0.16 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.57 -0.20 51 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.86 -0.20 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.15 -0.23 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.50 -0.27 51 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.89 -0.28 51 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.29 -0.30 51 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 3.75 -0.37 51 0 913 0
30MAR26 152.50 P 4.00 4.00 4.00 4.15 -0.49 50 2 17 +2
30MAR26 155.00 P 0.00 0.00 0.00 4.81 -0.37 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.38 -0.46 51 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 6.07 -0.46 51 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 6.75 -0.46 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 7.44 -0.54 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.27 -0.57 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 8.91 -0.50 50 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 9.69 -0.56 50 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 10.71 -0.52 50 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 11.83 -0.42 50 0 15 0
30MAR26 180.00 P 12.46 12.46 12.46 12.90 -0.37 51 50 402 0
30MAR26 182.50 P 0.00 0.00 0.00 14.02 -0.42 51 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 15.20 -0.30 51 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 16.42 -0.29 51 0 15 0
30MAR26 190.00 P 16.97 16.97 16.97 17.71 -0.34 51 15 330 -10
30MAR26 192.50 P 0.00 0.00 0.00 19.04 -0.36 51 0 10 0
30MAR26 195.00 P 19.62 19.62 19.62 20.43 -0.55 51 15 585 +15
30MAR26 197.50 P 0.00 0.00 0.00 21.91 -0.54 51 0 215 0
30MAR26 200.00 P 22.64 22.64 22.64 23.52 -0.46 52 15 385 -15
30MAR26 205.00 P 25.73 25.73 25.73 26.71 -0.34 52 15 30 0
30MAR26 210.00 P 28.98 29.26 28.63 30.25 -0.22 53 60 917 +45
30MAR26 215.00 P 0.00 0.00 0.00 33.64 -0.24 53 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 37.33 -0.23 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 41.08 -0.27 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.99 -0.51 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.06 -0.47 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 53.04 -0.60 55 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 57.50 -0.36 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.86 -0.67 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.32 -0.53 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.90 -0.19 59 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.10 -0.58 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.61 -0.58 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.18 -0.57 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.81 -0.55 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.46 -0.45 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 98.10 -0.44 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 102.83 -0.48 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.56 -0.46 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 117.20 -0.14 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.99 -0.32 63 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 136.84 -0.43 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 146.81 -0.39 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 156.81 -0.47 70 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 166.77 -0.64 72 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 176.80 -0.48 75 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.53 -0.13 52 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 2.84 -0.15 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.32 -0.08 52 0 118 0
29JUN26 127.50 P 3.60 3.60 3.60 3.54 -0.29 52 2 270 +2
29JUN26 130.00 P 0.00 0.00 0.00 3.99 -0.26 52 0 166 0
29JUN26 132.50 P 0.00 0.00 0.00 4.49 -0.22 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.03 -0.24 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.59 -0.24 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.14 -0.25 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.70 -0.27 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.37 -0.32 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.09 -0.32 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.81 -0.32 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 9.53 -0.32 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.29 -0.40 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.04 -0.25 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.06 -0.21 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.99 -0.23 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.80 -0.29 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.66 -0.43 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.85 -0.29 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.12 -0.02 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.20 -0.25 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.37 -0.25 52 0 3 0
29JUN26 180.00 P 19.45 19.65 19.45 20.58 -0.26 53 79 169 +79
29JUN26 182.50 P 0.00 0.00 0.00 21.84 -0.08 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.14 -0.07 53 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 24.47 +0.16 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.85 +0.18 53 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 26.90 -0.42 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.34 -0.29 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.81 -0.22 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.32 -0.21 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.44 -0.29 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.22 -0.02 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.34 -0.58 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 45.14 -0.30 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.62 -0.44 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.38 -0.28 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.19 -0.39 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.01 -0.33 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.95 -0.43 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 68.08 -0.37 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.93 -0.62 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.37 -0.34 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.65 -0.27 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.97 +0.12 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.30 -0.20 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.66 +0.14 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.07 -0.15 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.51 -0.15 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.00 -0.13 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.51 -0.08 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.17 -0.52 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.40 -0.49 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 138.70 -0.48 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 148.08 -0.44 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 157.62 -0.38 59 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.34 -0.22 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 177.07 -0.33 60 0 0 0
29SEP26 150.00 P 13.00 13.00 13.00 13.05 -0.42 52 2 527 0
29SEP26 152.50 P 0.00 0.00 0.00 14.08 -0.29 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.17 -0.11 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.03 -0.23 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.18 -0.08 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.24 -0.10 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.33 -0.11 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.23 -0.33 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.46 -0.26 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.81 -0.04 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.97 -0.23 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.24 -0.24 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.52 -0.25 53 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 27.85 -0.09 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.20 -0.09 54 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.59 -0.08 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.00 -0.08 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 33.44 +0.16 54 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.92 +0.05 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.10 -0.26 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.60 -0.13 53 0 4,585 0
29SEP26 205.00 P 40.59 40.59 40.59 40.76 -0.25 54 15 15 +15
29SEP26 210.00 P 0.00 0.00 0.00 44.45 -0.24 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.81 -0.29 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.88 -0.67 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.53 -0.32 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.44 +0.08 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.58 -0.61 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.93 -0.24 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.45 -0.56 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.38 -0.53 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.65 -0.22 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.67 -0.25 57 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 85.74 -0.25 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.86 -0.25 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 93.67 -0.59 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.24 -0.23 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.12 -0.60 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.78 -0.22 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.12 -0.20 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.47 -0.20 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.13 -0.55 52 0 4 0
30DEC26 170.00 P 0.00 0.00 0.00 25.75 -0.67 53 0 154 0
30DEC26 172.50 P 26.50 26.50 26.50 27.38 +0.05 54 2 8 0
30DEC26 175.00 P 0.00 0.00 0.00 28.49 -0.25 54 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 29.80 -0.26 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.14 -0.26 54 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 32.50 -0.26 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 33.89 -0.26 54 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 35.31 -0.26 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.75 -0.26 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 38.21 -0.25 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.71 -0.24 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.22 -0.25 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.77 -0.24 54 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.93 -0.32 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.27 -0.29 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.36 -0.55 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.79 -0.54 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.28 -0.56 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.12 -0.30 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.78 -0.29 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.25 -0.53 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.27 -0.28 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.11 -0.06 56 0 5 0
TOTAL PUT 1,392 81,010 +381
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$ 38.98
30DEC25 17.50 C 0.00 0.00 0.00 21.49 +0.63 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.99 +0.63 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.49 +0.63 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.99 +0.63 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.49 +0.63 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.99 +0.63 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.99 +0.63 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.00 +0.64 138 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.00 +0.64 126 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.00 +0.64 115 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.00 +0.64 103 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.00 +0.64 92 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.00 +0.63 81 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.00 +0.63 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.00 +0.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.00 +0.63 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.00 +0.63 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.00 +0.63 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.00 +0.63 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.00 +0.63 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.00 +0.63 0 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 3.01 +0.63 23 0 238 0
30DEC25 37.00 C 1.66 1.95 1.62 2.01 +0.63 16 540 622 -450
30DEC25 38.00 C 0.78 0.96 0.70 1.03 +0.44 12 16 520 -5
30DEC25 39.00 C 0.21 0.28 0.21 0.28 +0.15 12 406 404 -185
30DEC25 40.00 C 0.05 0.06 0.05 0.03 +0.01 12 155 1,456 -70
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 12.07 +0.63 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.07 +0.63 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.08 +0.64 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.08 +0.63 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.08 +0.63 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.09 +0.64 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.09 +0.63 18 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.09 +0.62 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.10 +0.60 14 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.14 +0.57 15 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 2.17 +0.44 12 0 607 0
29JAN26 38.00 C 1.18 1.42 1.17 1.48 +0.40 16 74 460 +6
29JAN26 39.00 C 0.64 0.80 0.64 0.81 +0.23 15 174 821 +113
29JAN26 40.00 C 0.42 0.46 0.42 0.44 +0.14 15 74 273 +65
29JAN26 41.00 C 0.20 0.23 0.20 0.20 +0.07 15 195 342 +195
29JAN26 42.00 C 0.12 0.12 0.12 0.08 +0.03 16 207 354 +200
29JAN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 16 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.14 +0.63 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.15 +0.64 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.15 +0.63 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.16 +0.63 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.16 +0.63 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.17 +0.62 14 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.19 +0.61 15 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.24 +0.59 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.33 +0.54 16 0 19 0
26FEB26 37.00 C 2.39 2.39 2.39 2.45 +0.37 15 15 155 +15
26FEB26 38.00 C 0.00 0.00 0.00 1.73 +0.30 15 0 477 0
26FEB26 39.00 C 0.00 0.00 0.00 1.16 +0.24 16 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.77 +0.21 16 0 123 0
26FEB26 41.00 C 0.41 0.48 0.41 0.46 +0.14 16 111 239 +100
26FEB26 42.00 C 0.00 0.00 0.00 0.25 +0.08 16 0 31 0
26FEB26 43.00 C 0.19 0.19 0.19 0.13 +0.04 16 1 17 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 110 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.14 +0.63 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.65 +0.64 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.15 +0.64 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.16 +0.64 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.17 +0.64 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.17 +0.63 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.18 +0.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.19 +0.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.20 +0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.21 +0.63 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.22 +0.64 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.23 +0.64 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.24 +0.63 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.25 +0.63 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.27 +0.62 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.30 +0.61 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.36 +0.59 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.46 +0.55 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.51 +0.49 15 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.77 +0.41 16 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 2.13 +0.37 17 0 100 0
30MAR26 39.00 C 1.58 1.58 1.58 1.58 +0.28 17 11 127 +11
30MAR26 40.00 C 1.16 1.16 1.16 1.16 +0.24 18 10 332 0
30MAR26 41.00 C 0.84 0.87 0.84 0.84 +0.21 18 75 467 +75
30MAR26 42.00 C 0.00 0.00 0.00 0.57 +0.16 18 0 125 0
30MAR26 43.00 C 0.42 0.42 0.42 0.37 +0.11 18 30 65 +30
30MAR26 44.00 C 0.32 0.32 0.30 0.23 +0.07 18 50 445 +50
30MAR26 45.00 C 0.23 0.23 0.23 0.14 +0.04 18 15 75 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 17 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 +0.63 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.39 +0.64 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.40 +0.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.42 +0.63 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.45 +0.63 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.47 +0.62 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.51 +0.62 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.56 +0.61 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.63 +0.59 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.74 +0.57 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.88 +0.54 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.07 +0.51 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.32 +0.47 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 +0.43 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.02 +0.47 19 0 16 0
29JUN26 39.00 C 2.07 2.07 2.07 2.40 +0.33 18 7 7 +7
29JUN26 40.00 C 0.00 0.00 0.00 1.94 +0.29 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.55 +0.25 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.22 +0.21 19 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.95 +0.13 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 +0.13 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 +0.12 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.44 +0.09 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 +0.07 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 13.40 +0.63 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.42 +0.63 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.45 +0.63 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.48 +0.63 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.52 +0.62 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.59 +0.61 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.68 +0.60 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 +0.57 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 +0.54 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.19 +0.51 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.47 +0.48 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.82 +0.45 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.23 +0.49 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 +0.35 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.19 +0.31 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.80 +0.22 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 +0.15 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.25 +0.20 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.03 +0.19 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.82 +0.15 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 +0.14 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 +0.10 19 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 +0.08 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 +0.07 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.46 +0.62 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.50 +0.61 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.56 +0.60 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.65 +0.58 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 +0.56 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.95 +0.56 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.16 +0.52 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.43 +0.49 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.76 +0.46 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.15 +0.43 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.59 +0.38 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.10 +0.36 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 +0.34 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.26 +0.28 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.94 +0.28 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.63 +0.23 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 +0.21 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.16 +0.19 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.96 +0.15 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.81 +0.15 19 0 6 0
TOTAL CALL 2,166 14,718 +173
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 595 0
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 65 45 251 0
30DEC25 32.00 P 0.02 0.02 0.02 0.01 0.00 57 45 2,563 +45
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 49 45 745 +45
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 1,231 0
30DEC25 38.00 P 0.08 0.08 0.08 0.03 -0.16 13 10 825 0
30DEC25 39.00 P 0.61 0.61 0.44 0.30 -0.44 13 160 308 +80
30DEC25 40.00 P 1.48 1.48 1.15 1.06 -0.62 15 16 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.02 -0.64 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.02 -0.64 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.02 -0.64 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.02 -0.64 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.02 -0.64 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.02 -0.64 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.02 -0.64 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 -0.07 15 0 592 0
29JAN26 37.00 P 0.21 0.21 0.16 0.14 -0.13 15 64 422 0
29JAN26 38.00 P 0.40 0.40 0.40 0.36 -0.25 15 1 376 +1
29JAN26 39.00 P 0.80 0.80 0.80 0.76 -0.34 16 6 431 +6
29JAN26 40.00 P 0.00 0.00 0.00 1.38 -0.50 16 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 2.12 -0.58 15 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.03 -0.63 15 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.02 -0.64 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.02 -0.64 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.02 -0.64 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.02 -0.64 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.02 -0.64 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 212 0
26FEB26 35.00 P 0.08 0.08 0.08 0.06 -0.05 16 3 133 +3
26FEB26 36.00 P 0.17 0.17 0.15 0.15 -0.08 16 105 358 +105
26FEB26 37.00 P 0.00 0.00 0.00 0.31 -0.15 16 0 552 0
26FEB26 38.00 P 0.00 0.00 0.00 0.60 -0.21 16 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.04 -0.28 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 1.62 -0.38 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.29 -0.51 16 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.11 -0.58 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.03 -0.63 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.02 -0.64 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.02 -0.64 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.02 -0.64 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.02 -0.64 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 300 0
30MAR26 35.00 P 0.20 0.20 0.20 0.19 -0.07 18 4 341 -4
30MAR26 36.00 P 0.36 0.36 0.36 0.35 -0.10 18 11 275 -11
30MAR26 37.00 P 0.62 0.62 0.62 0.56 -0.20 18 2 806 -2
30MAR26 38.00 P 0.97 0.97 0.94 0.94 -0.19 18 53 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.38 -0.29 18 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 1.96 -0.37 19 0 16 0
30MAR26 41.00 P 0.00 0.00 0.00 2.56 -0.45 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.31 -0.51 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.15 -0.56 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.06 -0.60 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.02 -0.64 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.02 -0.64 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.02 -0.64 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.02 -0.64 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.02 -0.64 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 194 0
29JUN26 32.00 P 0.18 0.18 0.18 0.14 -0.04 19 4 91 -4
29JUN26 33.00 P 0.00 0.00 0.00 0.23 -0.07 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 -0.10 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.55 -0.13 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.80 -0.17 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.08 -0.21 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.50 -0.27 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 1.97 -0.32 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.52 -0.37 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.05 -0.41 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.74 -0.44 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.48 -0.49 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.29 -0.53 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.15 -0.57 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.07 -0.60 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.03 -0.63 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.02 -0.64 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.02 -0.64 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 -0.08 19 0 243 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.10 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 -0.13 19 0 75 0
29SEP26 35.00 P 0.00 0.00 0.00 1.09 -0.17 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.47 -0.19 19 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 1.91 -0.23 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.40 -0.26 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.94 -0.31 20 0 27 0
29SEP26 40.00 P 3.71 3.71 3.59 3.55 -0.35 20 30 30 +30
29SEP26 41.00 P 0.00 0.00 0.00 4.08 -0.38 19 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.76 -0.43 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.51 -0.44 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.28 -0.48 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 -0.51 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.94 -0.53 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.81 -0.55 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.71 -0.56 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.62 -0.58 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 -0.07 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 -0.09 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.08 -0.12 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.38 -0.16 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.74 -0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.16 -0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.62 -0.27 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.15 -0.29 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.73 -0.32 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.34 -0.37 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.02 -0.39 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 -0.42 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.49 -0.45 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.28 -0.47 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.10 -0.50 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.96 -0.51 19 0 0 0
TOTAL PUT 604 23,693 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.84
30DEC25 4.90 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.34 -0.02 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.84 -0.03 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.60 -0.02 29 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.34 -0.03 0 0 12 0
30DEC25 7.75 C 0.12 0.12 0.12 0.13 -0.03 15 7 324 +7
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.26 -0.02 19 0 20 0
29JAN26 8.00 C 0.14 0.14 0.14 0.14 -0.02 19 3 138 +3
29JAN26 8.25 C 0.08 0.08 0.08 0.08 0.00 21 20 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 -0.03 21 0 20 0
26FEB26 7.00 C 0.90 0.90 0.90 0.90 0.00 19 2 2 +2
26FEB26 7.25 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 0.00 23 0 6 0
26FEB26 8.50 C 0.11 0.11 0.11 0.10 -0.01 22 2 32 -2
26FEB26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.02 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.65 +0.01 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.41 -0.03 22 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 -0.02 23 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 -0.01 24 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 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 0.01 -0.01 23 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 -0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.04 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 27 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 2.41 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.04 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 -0.05 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 -0.05 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 -0.03 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 0.00 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 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 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 -0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.52 -0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.04 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 9.00 C 0.36 0.36 0.36 0.34 -0.01 25 2 15 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.01 26 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 36 4,321 +12
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 228 0
30DEC25 7.75 P 0.04 0.04 0.04 0.04 0.00 17 120 678 0
30DEC25 8.00 P 0.19 0.23 0.19 0.18 0.00 16 80 813 -80
30DEC25 8.25 P 0.00 0.00 0.00 0.42 +0.02 25 0 19 0
30DEC25 8.50 P 0.00 0.00 0.00 0.68 +0.03 42 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.18 0.00 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.43 -0.01 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 -0.03 72 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.92 +0.02 80 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.18 -0.03 97 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.67 -0.03 102 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.17 -0.03 115 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.67 -0.04 127 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.17 +0.02 139 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.67 -0.04 150 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.18 -0.03 175 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.67 -0.04 170 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.17 +0.02 180 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 205 0
29JAN26 7.75 P 0.14 0.15 0.14 0.16 0.00 21 75 510 +75
29JAN26 8.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 284 0
29JAN26 8.25 P 0.00 0.00 0.00 0.47 +0.01 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.43 -0.01 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.68 -0.02 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.93 -0.03 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.18 -0.03 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.68 -0.03 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.17 -0.04 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 -0.03 69 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 37 0
26FEB26 7.25 P 0.08 0.08 0.08 0.08 0.00 23 7 11 +7
26FEB26 7.50 P 0.15 0.15 0.15 0.15 +0.01 23 30 148 +30
26FEB26 7.75 P 0.25 0.25 0.25 0.24 +0.01 22 38 116 +38
26FEB26 8.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.54 +0.01 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.43 -0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.18 -0.03 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.68 -0.03 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.18 -0.03 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.32 0.00 24 0 146 0
30MAR26 8.00 P 0.00 0.00 0.00 0.45 0.00 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 +0.01 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 +0.03 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.45 +0.01 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 -0.02 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.19 -0.02 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.68 -0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 -0.03 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 -0.03 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.18 +0.03 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.67 -0.04 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.18 -0.03 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.67 -0.04 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.17 -0.02 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 0.00 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 0.00 24 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 0.00 23 0 292 0
29JUN26 8.00 P 0.82 0.82 0.82 0.81 0.00 23 60 68 +60
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.04 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.05 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.03 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 +0.04 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 +0.04 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.04 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.06 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 +0.04 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.03 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 +0.03 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.01 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.01 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.03 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.04 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.04 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.02 +0.05 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.04 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.05 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.05 23 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 0.12 -0.01 25 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 0.31 +0.01 26 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 0.59 +0.01 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.01 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.01 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 0.00 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 0.00 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.02 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.07 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.04 23 0 0 0
TOTAL PUT 410 8,889 +130
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$ 93.75
30DEC25 63.33 C 0.00 0.00 0.00 30.42 -0.17 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 29.64 +0.05 88 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.81 -0.12 84 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 27.97 +0.05 81 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 27.12 -0.15 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 25.47 -0.13 69 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.81 -0.13 61 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 22.14 -0.13 50 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 20.47 -0.14 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.81 -0.14 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 17.14 +0.03 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 15.47 +0.03 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.82 +0.03 39 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 12.15 +0.03 33 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 10.48 +0.03 27 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 8.82 +0.02 21 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 7.16 +0.01 22 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 5.53 -0.03 22 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 3.97 -0.08 22 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 2.67 +0.01 24 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 1.45 -0.19 21 0 430 0
30DEC25 94.99 C 1.01 1.01 0.96 0.72 -0.21 21 166 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.32 -0.15 22 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.12 -0.09 22 0 559 0
30DEC25 99.99 C 0.00 0.00 0.00 0.04 -0.04 23 0 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.01 0.00 26 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 48 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 55 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 61 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 67 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 84 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 89 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 94 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 99 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 104 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 108 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 113 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 117 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 122 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 130 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 134 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 138 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 145 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 153 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 166 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 27.99 -0.13 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.37 -0.14 39 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.79 -0.15 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.21 -0.14 36 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.64 -0.15 35 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.10 -0.16 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.57 -0.19 33 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.84 -0.06 30 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.43 -0.08 30 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.07 -0.10 30 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.77 -0.11 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.55 -0.12 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.38 -0.14 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.29 -0.15 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.23 -0.23 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.49 -0.14 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.30 -0.45 29 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.56 -0.27 29 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.01 -0.16 30 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.43 -0.03 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 3.83 -0.18 30 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 2.83 -0.17 30 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.05 -0.15 30 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.46 -0.13 30 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.03 -0.10 30 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.71 -0.09 30 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.48 -0.07 30 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.32 -0.06 30 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.21 -0.05 30 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.14 -0.03 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.09 -0.03 30 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.06 -0.02 30 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.04 -0.01 30 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.03 -0.01 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 0.00 31 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 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 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.70 -0.13 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.52 -0.26 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.73 -0.12 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.92 -0.12 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.20 -0.11 33 0 27 0
29JUN26 116.66 C 2.97 2.97 2.97 2.61 -0.10 33 9 9 +9
29JUN26 119.99 C 0.00 0.00 0.00 2.13 -0.09 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.70 -0.08 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.39 -0.07 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.10 -0.02 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.86 -0.06 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.70 -0.02 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.27 -0.02 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.02 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.16 -0.02 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.01 33 0 29 0
TOTAL CALL 175 15,193 +9
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 97 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 85 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 68 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.01 -0.02 22 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.04 -0.06 22 0 92 0
30DEC25 89.99 P 0.27 0.27 0.23 0.16 -0.11 22 150 913 0
30DEC25 91.66 P 0.49 0.49 0.49 0.45 -0.17 22 2 400 0
30DEC25 93.32 P 0.87 0.89 0.87 1.00 -0.23 22 132 667 +5
30DEC25 94.99 P 0.00 0.00 0.00 1.92 -0.25 22 0 612 0
30DEC25 96.66 P 0.00 0.00 0.00 3.27 -0.10 24 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 4.64 -0.15 22 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 6.25 -0.07 23 0 4,006 0
30DEC25 103.32 P 0.00 0.00 0.00 9.57 -0.05 0 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 12.91 -0.05 0 0 377 0
30DEC25 109.99 P 0.00 0.00 0.00 16.24 -0.05 0 500 193 -695
30DEC25 113.32 P 0.00 0.00 0.00 19.63 +0.01 65 0 666 -12
30DEC25 116.66 P 0.00 0.00 0.00 22.97 +0.01 74 0 450 -4
30DEC25 119.99 P 0.00 0.00 0.00 26.24 -0.05 0 0 77 -82
30DEC25 123.32 P 0.00 0.00 0.00 29.61 -0.01 86 0 0 0
30DEC25 126.65 P 0.00 0.00 0.00 32.95 0.00 95 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 36.29 0.00 102 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 40.76 +1.14 178 0 41 0
30DEC25 136.65 P 0.00 0.00 0.00 42.95 0.00 115 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 46.28 -0.01 119 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 49.57 -0.05 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 52.94 -0.03 131 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 56.24 -0.05 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 59.60 -0.02 139 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 62.91 -0.04 136 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 66.26 -0.02 150 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 69.60 -0.02 155 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 72.93 -0.02 160 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 76.26 -0.04 164 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 79.64 +0.02 180 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 82.92 -0.03 169 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 86.24 -0.04 169 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 89.57 -0.07 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 92.90 -0.05 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 96.29 +0.01 200 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 99.58 -0.03 191 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 102.90 -0.07 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 106.23 -0.07 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.06 -0.02 30 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 -0.02 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.14 -0.02 30 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.30 -0.05 30 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.42 -0.06 30 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.78 -0.10 30 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.03 -0.11 30 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.35 -0.12 30 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.72 -0.14 30 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.14 -0.15 30 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.67 -0.17 30 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.22 -0.19 30 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.82 -0.22 30 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.41 -0.35 29 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.34 -0.17 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.30 -0.11 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.20 -0.11 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.11 -0.35 30 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.29 -0.28 30 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.61 -0.18 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.22 -0.16 30 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.02 -0.15 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 20.16 +0.01 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.21 +0.04 32 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 26.33 -0.07 31 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.61 -0.02 32 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 32.95 0.00 35 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.29 0.00 37 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 40.76 +1.14 56 0 206 -11
30MAR26 136.65 P 0.00 0.00 0.00 42.95 0.00 42 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.28 -0.01 44 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.57 -0.05 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.94 -0.03 48 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.24 -0.05 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.60 -0.02 52 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.91 -0.04 52 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.26 -0.02 55 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.60 -0.02 57 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.93 -0.02 59 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.26 -0.04 60 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 79.64 +0.02 64 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.92 -0.03 63 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.24 -0.04 64 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 89.57 -0.07 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.90 -0.05 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.29 +0.01 72 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.58 -0.03 71 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.90 -0.07 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.23 -0.07 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.52 -0.13 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.74 -0.12 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.88 -0.01 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.43 -0.16 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.12 -0.13 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.93 +0.03 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.78 +0.03 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.71 +0.05 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.65 +0.04 32 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.71 +0.04 32 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 40.76 +1.03 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.95 -0.14 31 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.28 -0.06 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.57 -0.05 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.94 -0.03 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.24 -0.05 0 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 59.60 -0.02 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.91 -0.04 40 0 0 -10
29JUN26 159.98 P 0.00 0.00 0.00 66.26 -0.02 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.60 -0.02 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.93 -0.02 45 0 0 0
TOTAL PUT 784 16,681 -809
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$ 93.75
24DEC25 70.00 C 0.00 0.00 0.00 23.76 - 0 0 0 -
24DEC25 72.50 C 0.00 0.00 0.00 21.26 -0.14 0 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 18.76 -0.14 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 16.26 +0.03 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 13.76 +0.03 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 8.76 +0.02 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 6.27 +0.03 37 0 0 0
24DEC25 90.00 C 4.47 4.77 3.51 3.75 +0.02 0 425 228 +156
24DEC25 92.50 C 2.00 2.24 1.79 1.50 -0.21 25 92 92 -35
24DEC25 95.00 C 0.71 0.78 0.29 0.29 -0.26 26 203 217 +28
24DEC25 97.50 C 0.17 0.17 0.06 0.02 -0.08 27 72 218 -5
24DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 355 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.78 -0.12 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.29 -0.12 126 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.79 -0.12 110 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.29 -0.12 82 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.79 -0.13 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.29 -0.13 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.76 -0.16 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.30 -0.13 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.80 -0.13 61 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.30 -0.14 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.80 -0.15 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.30 +0.03 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.81 +0.03 39 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 11.31 +0.03 30 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.81 +0.02 21 0 318 0
30DEC25 87.50 C 0.00 0.00 0.00 6.33 0.00 22 0 205 0
30DEC25 90.00 C 4.84 4.87 4.84 4.00 +0.04 23 115 1,205 -25
30DEC25 92.50 C 2.71 2.71 1.84 1.96 -0.18 21 118 1,310 +3
30DEC25 95.00 C 1.14 1.20 0.70 0.74 -0.16 22 1,268 3,293 +365
30DEC25 97.50 C 0.42 0.43 0.25 0.21 -0.10 23 387 4,152 -139
30DEC25 100.00 C 0.19 0.19 0.13 0.04 -0.04 23 185 7,214 +5
30DEC25 102.50 C 0.08 0.08 0.07 0.01 -0.01 24 5 2,455 +3
30DEC25 105.00 C 0.09 0.09 0.07 0.01 0.00 30 9 4,486 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,273 0
30DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 41 5 13,420 -5
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,410 0
30DEC25 115.00 C 0.05 0.05 0.05 0.01 0.00 51 6 18,586 -6
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 151 0 375 0
02JAN26 70.00 C 0.00 0.00 0.00 23.80 - 0 0 0 -
02JAN26 72.50 C 0.00 0.00 0.00 21.31 - 0 0 0 -
02JAN26 75.00 C 0.00 0.00 0.00 18.82 - 0 0 0 -
02JAN26 77.50 C 0.00 0.00 0.00 16.32 - 0 0 0 -
02JAN26 80.00 C 0.00 0.00 0.00 13.83 - 32 0 0 -
02JAN26 82.50 C 0.00 0.00 0.00 11.33 - 24 0 0 -
02JAN26 85.00 C 0.00 0.00 0.00 8.84 - 23 0 0 -
02JAN26 87.50 C 0.00 0.00 0.00 6.39 - 22 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 4.12 - 23 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 2.22 - 22 0 0 -
02JAN26 95.00 C 1.56 1.56 1.13 1.00 - 23 150 120 -
02JAN26 97.50 C 0.63 0.70 0.48 0.36 - 23 19 17 -
02JAN26 100.00 C 0.19 0.19 0.19 0.10 - 23 4 4 -
02JAN26 102.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
02JAN26 105.00 C 0.08 0.08 0.08 0.01 - 26 15 15 -
02JAN26 107.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
02JAN26 110.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02JAN26 112.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02JAN26 115.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 24.05 -0.01 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.58 +0.14 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.14 -0.16 38 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 16.54 +0.01 27 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 14.10 -0.01 26 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 11.74 -0.04 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.49 -0.12 26 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 7.48 -0.06 27 0 104 0
29JAN26 90.00 C 6.39 6.39 5.49 5.47 -0.23 25 60 186 0
29JAN26 92.50 C 0.00 0.00 0.00 3.98 -0.21 26 0 239 0
29JAN26 95.00 C 3.30 3.30 2.72 2.81 -0.15 26 106 1,090 -6
29JAN26 97.50 C 2.24 2.28 1.86 1.86 -0.18 26 210 2,726 +95
29JAN26 100.00 C 1.53 1.53 1.20 1.22 -0.16 27 334 5,326 +261
29JAN26 102.50 C 0.99 0.99 0.85 0.74 -0.13 27 126 1,930 +125
29JAN26 105.00 C 0.69 0.72 0.59 0.43 -0.10 27 93 2,858 +9
29JAN26 107.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 440 0
29JAN26 110.00 C 0.39 0.39 0.31 0.13 -0.04 27 215 3,229 -43
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 510 0
29JAN26 115.00 C 0.20 0.20 0.20 0.04 -0.01 27 10 1,301 +10
29JAN26 117.50 C 0.18 0.19 0.16 0.02 -0.01 27 121 297 +91
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,363 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 336 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 24.37 -0.14 39 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 21.92 -0.17 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.53 -0.15 35 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 16.88 -0.02 27 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 14.57 -0.05 27 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 12.37 -0.07 27 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 10.31 -0.10 27 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 8.42 -0.14 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.69 -0.19 27 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 5.43 0.00 28 0 228 0
26FEB26 95.00 C 4.44 4.44 4.05 4.05 -0.16 27 161 1,026 +26
26FEB26 97.50 C 3.15 3.15 3.10 3.10 -0.14 27 31 1,911 -29
26FEB26 100.00 C 2.60 2.60 2.31 2.29 -0.18 27 68 1,551 +62
26FEB26 102.50 C 1.93 1.93 1.93 1.64 -0.17 27 5 544 +5
26FEB26 105.00 C 1.52 1.52 1.42 1.15 -0.14 27 4 1,243 0
26FEB26 107.50 C 1.07 1.10 1.07 0.79 -0.12 27 68 376 +41
26FEB26 110.00 C 0.83 0.83 0.83 0.53 -0.10 27 30 3,561 +30
26FEB26 112.50 C 0.00 0.00 0.00 0.35 -0.08 27 0 277 0
26FEB26 115.00 C 0.61 0.61 0.61 0.23 -0.06 27 1 422 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 270 0
26FEB26 120.00 C 0.44 0.44 0.43 0.09 -0.03 27 14 1,733 0
26FEB26 122.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 308 0
26FEB26 125.00 C 0.32 0.32 0.32 0.04 -0.01 28 2 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 302 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 44.26 -0.13 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.79 -0.14 51 0 0 0
30MAR26 55.00 C 40.12 40.21 40.10 39.33 -0.13 49 150 448 +120
30MAR26 57.50 C 0.00 0.00 0.00 36.87 +0.01 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.43 -0.14 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.98 -0.16 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.55 -0.17 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.15 -0.15 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.76 -0.16 37 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 22.39 -0.18 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.07 -0.19 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.57 -0.05 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.44 -0.08 30 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 13.43 -0.10 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.56 -0.12 30 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 9.85 -0.14 30 0 48 0
30MAR26 90.00 C 9.05 9.05 9.05 8.12 -0.31 29 1,560 2,870 +1,560
30MAR26 92.50 C 0.00 0.00 0.00 6.91 -0.16 30 0 174 0
30MAR26 95.00 C 6.33 6.33 5.68 5.68 -0.20 30 128 2,262 +58
30MAR26 97.50 C 4.84 4.84 4.68 4.70 -0.17 30 14 2,376 +9
30MAR26 100.00 C 4.25 4.25 4.11 3.84 -0.18 30 43 2,931 +8
30MAR26 102.50 C 0.00 0.00 0.00 3.08 -0.17 30 0 510 0
30MAR26 105.00 C 0.00 0.00 0.00 2.44 -0.16 30 0 6,648 0
30MAR26 107.50 C 2.13 2.13 2.13 1.91 -0.14 30 1 2,263 +1
30MAR26 110.00 C 0.00 0.00 0.00 1.48 -0.13 30 0 2,913 0
30MAR26 112.50 C 0.00 0.00 0.00 1.14 -0.11 30 0 304 0
30MAR26 115.00 C 1.37 1.39 1.33 0.87 -0.10 30 35 1,809 0
30MAR26 117.50 C 0.00 0.00 0.00 0.66 -0.08 30 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 0.49 -0.07 30 0 9,382 0
30MAR26 122.50 C 0.77 0.77 0.77 0.37 -0.06 30 2 668 -2
30MAR26 125.00 C 0.68 0.68 0.68 0.27 -0.05 30 1 3,726 0
30MAR26 127.50 C 0.67 0.67 0.67 0.20 -0.04 30 1 3,122 0
30MAR26 130.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 8,040 0
30MAR26 132.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,703 0
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 34 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 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 44.72 -0.14 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.31 -0.15 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.93 -0.14 46 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.52 -0.16 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.17 +0.02 43 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.80 -0.17 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.47 -0.18 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.18 -0.19 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.95 -0.19 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 23.77 -0.20 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.67 -0.21 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.63 -0.24 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.32 -0.12 32 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 15.56 -0.14 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 13.90 -0.15 32 0 12 0
29JUN26 87.50 C 12.39 12.39 12.39 12.36 -0.17 32 1 43 +1
29JUN26 90.00 C 11.12 11.12 11.12 11.15 +0.03 33 1 31 +1
29JUN26 92.50 C 0.00 0.00 0.00 9.76 -0.14 32 0 165 0
29JUN26 95.00 C 0.00 0.00 0.00 8.62 -0.16 33 0 493 0
29JUN26 97.50 C 0.00 0.00 0.00 7.61 -0.15 33 0 966 0
29JUN26 100.00 C 7.15 7.15 7.15 6.66 -0.15 33 7 3,996 0
29JUN26 102.50 C 0.00 0.00 0.00 5.77 -0.19 33 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 5.00 -0.19 33 0 575 0
29JUN26 107.50 C 0.00 0.00 0.00 4.30 -0.18 33 0 610 0
29JUN26 110.00 C 0.00 0.00 0.00 3.70 -0.18 32 0 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 3.16 -0.16 32 0 644 0
29JUN26 115.00 C 0.00 0.00 0.00 2.71 -0.16 32 0 845 0
29JUN26 117.50 C 2.85 2.85 2.82 2.30 -0.13 32 78 589 +21
29JUN26 120.00 C 0.00 0.00 0.00 1.96 -0.14 32 0 1,316 0
29JUN26 122.50 C 0.00 0.00 0.00 1.64 -0.13 32 0 65 0
29JUN26 125.00 C 0.00 0.00 0.00 1.41 -0.11 32 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 1.18 -0.10 32 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.00 -0.08 32 0 709 0
29JUN26 132.50 C 0.00 0.00 0.00 0.84 -0.08 32 0 236 0
29JUN26 135.00 C 0.00 0.00 0.00 0.69 -0.08 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.59 -0.06 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.41 -0.05 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 44.72 -0.17 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 42.36 -0.16 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.00 -0.17 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.68 -0.17 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.39 -0.18 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.15 -0.19 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.96 -0.20 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.83 -0.22 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.73 +0.02 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.77 +0.03 36 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 22.87 -0.10 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.02 -0.12 35 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.29 -0.25 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 17.28 -0.13 33 0 34 0
29SEP26 85.00 C 0.00 0.00 0.00 15.80 -0.14 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.38 -0.15 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.34 -0.01 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.08 -0.06 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 10.96 -0.12 34 0 1,977 0
29SEP26 97.50 C 0.00 0.00 0.00 9.98 -0.10 34 0 1,513 0
29SEP26 100.00 C 9.09 9.09 9.09 9.07 -0.07 34 30 601 +27
29SEP26 102.50 C 0.00 0.00 0.00 8.17 -0.18 34 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 7.34 -0.17 34 0 3,012 0
29SEP26 107.50 C 6.93 6.97 6.84 6.62 -0.18 34 196 640 +196
29SEP26 110.00 C 6.27 6.27 6.26 5.90 -0.18 34 139 1,252 +59
29SEP26 112.50 C 5.86 5.86 5.86 5.32 -0.16 34 1 199 0
29SEP26 115.00 C 0.00 0.00 0.00 4.76 -0.17 34 0 1,580 0
29SEP26 117.50 C 4.65 4.65 4.65 4.23 -0.14 34 9 195 0
29SEP26 120.00 C 4.60 4.60 4.60 3.81 -0.14 34 3 397 0
29SEP26 122.50 C 0.00 0.00 0.00 3.39 -0.15 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.00 -0.13 34 0 132 0
29SEP26 127.50 C 3.30 3.30 3.28 2.70 -0.12 34 149 1,154 +149
29SEP26 130.00 C 3.08 3.08 3.08 2.39 -0.13 34 1 112 0
29SEP26 132.50 C 0.00 0.00 0.00 2.05 -0.10 33 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.84 -0.10 33 0 893 0
29SEP26 137.50 C 2.55 2.55 2.45 1.68 -0.10 34 32 1,774 +30
30DEC26 50.00 C 0.00 0.00 0.00 45.13 -0.18 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.86 -0.18 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.61 -0.19 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.41 -0.19 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.25 -0.20 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.13 -0.22 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.07 -0.16 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.12 -0.11 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.17 -0.08 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.26 -0.16 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.47 -0.12 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.74 -0.22 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.11 -0.20 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.55 -0.26 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.09 -0.26 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.71 -0.26 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.38 -0.05 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.21 -0.05 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.08 -0.22 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 12.06 -0.19 34 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 11.12 -0.19 34 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 10.26 -0.19 34 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 9.47 -0.18 34 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 8.69 -0.17 34 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 7.99 -0.17 34 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 7.29 -0.17 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.67 -0.16 34 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 6.13 -0.16 34 0 108 0
30DEC26 120.00 C 5.88 5.88 5.88 5.59 -0.16 34 1 70 +1
30DEC26 122.50 C 5.93 5.93 5.65 5.08 -0.14 34 6 108 +4
TOTAL CALL 7,326 283,296 +3,265
24DEC25 70.00 P 0.00 0.00 0.00 0.01 - 148 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 55 30 30 +30
24DEC25 87.50 P 0.02 0.02 0.02 0.01 0.00 40 33 44 +24
24DEC25 90.00 P 0.00 0.00 0.00 0.02 -0.06 28 2 80 0
24DEC25 92.50 P 0.27 0.40 0.27 0.27 -0.26 26 101 338 +76
24DEC25 95.00 P 1.29 1.46 1.18 1.58 -0.27 29 76 926 +17
24DEC25 97.50 P 3.16 4.00 3.04 3.87 -0.11 40 181 88 -51
24DEC25 100.00 P 0.00 0.00 0.00 6.29 -0.01 48 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 8.78 -0.02 61 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 11.27 -0.03 71 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 13.77 -0.03 83 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 16.27 -0.03 95 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 18.77 -0.03 106 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 21.26 -0.04 111 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 23.76 -0.04 121 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 26.26 -0.04 131 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 328 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,780 0
30DEC25 82.50 P 0.06 0.06 0.06 0.01 0.00 35 3 3,920 -3
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6,878 0
30DEC25 87.50 P 0.12 0.12 0.09 0.03 -0.02 23 260 7,218 -220
30DEC25 90.00 P 0.19 0.26 0.19 0.17 -0.09 23 630 8,268 -318
30DEC25 92.50 P 0.55 0.76 0.55 0.70 -0.20 22 1,310 5,060 +287
30DEC25 95.00 P 1.57 2.05 1.57 1.90 -0.30 21 385 6,191 +6
30DEC25 97.50 P 3.63 3.93 3.60 3.93 -0.05 23 26 5,328 -26
30DEC25 100.00 P 6.00 6.00 6.00 6.29 -0.04 26 1 15,743 0
30DEC25 102.50 P 0.00 0.00 0.00 8.78 -0.02 32 0 3,708 -1,359
30DEC25 105.00 P 10.80 10.80 10.80 11.27 -0.03 38 35 6,653 -35
30DEC25 107.50 P 13.70 13.70 13.70 13.77 -0.03 45 4 3,418 -24
30DEC25 110.00 P 0.00 0.00 0.00 16.27 -0.18 51 0 3,678 -4,962
30DEC25 112.50 P 18.30 18.30 18.30 18.77 -0.19 57 10 1,552 -6
30DEC25 115.00 P 0.00 0.00 0.00 21.31 +0.01 70 0 1,631 -4,548
30DEC25 117.50 P 0.00 0.00 0.00 23.80 0.00 74 0 21 -604
30DEC25 120.00 P 26.06 26.06 26.06 26.32 +0.02 83 9 2,394 -527
30DEC25 122.50 P 0.00 0.00 0.00 28.75 -0.21 0 0 120 0
30DEC25 125.00 P 0.00 0.00 0.00 31.25 -0.21 0 0 504 0
30DEC25 127.50 P 0.00 0.00 0.00 33.79 -0.01 95 0 0 0
30DEC25 130.00 P 35.63 36.05 35.63 36.29 -0.01 100 16 260 0
30DEC25 132.50 P 0.00 0.00 0.00 38.80 -0.16 107 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 41.30 -0.16 112 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 43.82 -0.14 120 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.29 -0.17 119 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.79 -0.01 123 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.29 -0.01 128 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 53.80 0.00 134 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.29 -0.01 136 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.79 -0.01 140 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.25 -0.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.79 -0.01 149 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.28 -0.02 150 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 68.79 -0.01 156 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 71.28 -0.02 157 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 73.78 -0.02 161 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 76.28 -0.02 164 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 78.78 -0.02 168 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 81.28 -0.02 171 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 83.78 -0.02 175 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 86.27 -0.03 174 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.77 -0.03 177 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 91.27 -0.03 180 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02JAN26 72.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02JAN26 75.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02JAN26 77.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02JAN26 80.00 P 0.06 0.06 0.06 0.01 - 36 5 5 -
02JAN26 82.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02JAN26 85.00 P 0.10 0.10 0.10 0.01 - 23 15 15 -
02JAN26 87.50 P 0.00 0.00 0.00 0.06 - 23 0 0 -
02JAN26 90.00 P 0.37 0.46 0.37 0.29 - 23 94 94 -
02JAN26 92.50 P 0.78 0.99 0.77 0.95 - 23 210 180 -
02JAN26 95.00 P 2.03 2.03 2.03 2.23 - 24 5 5 -
02JAN26 97.50 P 0.00 0.00 0.00 4.15 - 25 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 6.29 - 23 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 8.78 - 28 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 11.27 - 33 0 0 -
02JAN26 107.50 P 0.00 0.00 0.00 13.77 - 39 0 0 -
02JAN26 110.00 P 0.00 0.00 0.00 16.27 - 45 0 0 -
02JAN26 112.50 P 0.00 0.00 0.00 18.77 - 50 0 0 -
02JAN26 115.00 P 0.00 0.00 0.00 21.31 - 60 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 293 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 27 5 745 0
29JAN26 80.00 P 0.24 0.24 0.24 0.09 -0.04 26 3 688 0
29JAN26 82.50 P 0.38 0.38 0.38 0.22 -0.07 26 15 1,102 +15
29JAN26 85.00 P 0.57 0.62 0.57 0.48 -0.11 27 90 1,932 +10
29JAN26 87.50 P 0.92 1.04 0.89 0.91 -0.16 27 163 1,839 -1
29JAN26 90.00 P 1.58 1.63 1.47 1.59 -0.20 27 172 9,914 +124
29JAN26 92.50 P 2.31 2.67 2.28 2.49 -0.27 26 524 4,369 +326
29JAN26 95.00 P 3.49 3.89 3.49 3.77 -0.26 26 172 7,260 -42
29JAN26 97.50 P 5.14 5.40 5.14 5.40 -0.24 27 32 3,803 -28
29JAN26 100.00 P 0.00 0.00 0.00 7.17 -0.37 26 0 2,587 0
29JAN26 102.50 P 0.00 0.00 0.00 9.50 -0.11 30 0 1,662 0
29JAN26 105.00 P 0.00 0.00 0.00 11.46 -0.38 26 0 1,222 0
29JAN26 107.50 P 13.55 13.55 13.55 13.81 -0.09 26 4 308 0
29JAN26 110.00 P 0.00 0.00 0.00 16.27 -0.18 28 0 892 0
29JAN26 112.50 P 0.00 0.00 0.00 18.77 -0.19 31 0 17 0
29JAN26 115.00 P 0.00 0.00 0.00 21.31 +0.01 36 0 303 0
29JAN26 117.50 P 23.08 23.35 23.02 23.80 0.00 39 279 563 +60
29JAN26 120.00 P 0.00 0.00 0.00 26.32 +0.02 43 0 54 0
29JAN26 122.50 P 0.00 0.00 0.00 28.75 -0.21 0 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 31.25 -0.21 0 0 60 -121
29JAN26 127.50 P 0.00 0.00 0.00 33.79 -0.01 50 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.29 -0.01 52 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 38.80 -0.16 55 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 41.30 -0.16 58 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 43.82 -0.14 62 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 46.29 -0.17 62 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 48.79 -0.01 64 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 51.29 -0.01 67 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 53.80 0.00 70 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 56.29 -0.01 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 212 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 429 0
26FEB26 77.50 P 0.38 0.38 0.38 0.20 -0.05 27 1 292 +1
26FEB26 80.00 P 0.00 0.00 0.00 0.38 -0.08 27 0 626 0
26FEB26 82.50 P 0.00 0.00 0.00 0.67 -0.11 27 0 988 0
26FEB26 85.00 P 1.18 1.26 1.18 1.11 -0.13 27 12 1,742 +12
26FEB26 87.50 P 1.70 1.84 1.70 1.73 -0.18 27 250 1,857 +250
26FEB26 90.00 P 2.45 2.56 2.42 2.55 -0.18 27 154 3,379 +150
26FEB26 92.50 P 3.35 3.65 3.33 3.57 -0.23 27 102 5,681 +99
26FEB26 95.00 P 4.68 4.94 4.68 4.80 -0.25 27 54 3,376 -1
26FEB26 97.50 P 6.09 6.26 6.09 6.46 -0.14 28 90 2,071 -60
26FEB26 100.00 P 8.33 8.33 8.33 8.01 -0.35 27 20 638 +20
26FEB26 102.50 P 0.00 0.00 0.00 9.89 -0.19 27 0 451 0
26FEB26 105.00 P 0.00 0.00 0.00 11.94 -0.17 27 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 14.13 -0.14 27 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 16.42 -0.12 27 0 31 0
26FEB26 112.50 P 18.38 18.38 18.37 18.88 -0.08 29 60 101 +60
26FEB26 115.00 P 0.00 0.00 0.00 21.31 -0.01 30 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 23.80 0.00 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.32 +0.02 35 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 28.75 -0.21 0 0 8 0
26FEB26 125.00 P 30.65 30.65 30.65 31.27 -0.19 37 2 32 +2
26FEB26 127.50 P 0.00 0.00 0.00 33.79 -0.01 40 0 35 -52
26FEB26 130.00 P 0.00 0.00 0.00 36.29 -0.01 43 0 60 -30
26FEB26 132.50 P 0.00 0.00 0.00 38.80 -0.16 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.30 -0.16 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.82 -0.14 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.29 -0.17 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.79 -0.01 52 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.29 -0.01 54 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.80 0.00 56 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.29 -0.01 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 48 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.43 -0.06 30 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.68 -0.09 30 0 504 0
30MAR26 80.00 P 1.25 1.25 1.25 1.04 -0.12 30 20 7,442 0
30MAR26 82.50 P 0.00 0.00 0.00 1.53 -0.14 30 0 668 0
30MAR26 85.00 P 2.13 2.21 2.13 2.17 -0.15 30 38 1,391 +38
30MAR26 87.50 P 0.00 0.00 0.00 2.92 -0.19 30 0 2,249 0
30MAR26 90.00 P 3.75 3.93 3.75 3.82 -0.22 30 1,560 13,859 +1,500
30MAR26 92.50 P 5.05 5.05 4.97 4.93 -0.22 30 6 6,171 -6
30MAR26 95.00 P 0.00 0.00 0.00 6.24 -0.18 30 0 21,036 0
30MAR26 97.50 P 7.49 7.76 7.45 7.73 -0.10 30 89 3,220 -30
30MAR26 100.00 P 9.06 9.07 9.06 9.26 -0.32 30 60 12,409 -60
30MAR26 102.50 P 0.00 0.00 0.00 11.17 -0.22 31 0 843 0
30MAR26 105.00 P 0.00 0.00 0.00 12.93 -0.18 30 0 6,792 0
30MAR26 107.50 P 0.00 0.00 0.00 14.94 -0.16 30 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 17.05 -0.14 30 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 19.44 0.00 32 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 21.70 +0.03 32 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 24.00 +0.05 32 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 26.34 -0.04 31 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 28.76 -0.20 30 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 31.27 -0.19 33 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 33.79 -0.01 35 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 36.29 -0.01 37 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.80 -0.16 39 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.30 -0.16 41 0 91 -30
30MAR26 137.50 P 0.00 0.00 0.00 43.82 -0.14 43 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.29 -0.17 44 0 500 -2
30MAR26 142.50 P 0.00 0.00 0.00 48.79 -0.01 45 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.29 -0.01 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.80 0.00 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.29 -0.01 50 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.79 -0.01 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.25 -0.05 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.79 -0.01 54 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.28 -0.02 55 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.79 -0.01 57 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.28 -0.02 58 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.78 -0.02 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.28 -0.02 60 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.78 -0.02 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.28 -0.02 63 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.78 -0.02 64 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.27 -0.03 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.77 -0.03 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.27 -0.03 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 222 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 -0.05 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.68 -0.06 32 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 0.96 -0.08 32 0 432 0
29JUN26 72.50 P 0.00 0.00 0.00 1.33 -0.09 32 0 328 0
29JUN26 75.00 P 0.00 0.00 0.00 1.80 -0.11 32 0 668 0
29JUN26 77.50 P 0.00 0.00 0.00 2.36 -0.13 32 0 375 0
29JUN26 80.00 P 3.22 3.22 3.22 3.01 -0.14 32 10 447 +10
29JUN26 82.50 P 3.80 3.80 3.80 3.81 -0.14 32 6 647 0
29JUN26 85.00 P 0.00 0.00 0.00 4.61 -0.21 32 0 4,083 0
29JUN26 87.50 P 0.00 0.00 0.00 5.60 -0.12 32 0 631 0
29JUN26 90.00 P 6.67 6.67 6.67 6.58 -0.20 31 2 9,064 -2
29JUN26 92.50 P 0.00 0.00 0.00 7.79 -0.24 32 0 638 0
29JUN26 95.00 P 0.00 0.00 0.00 9.14 -0.24 31 0 1,984 0
29JUN26 97.50 P 0.00 0.00 0.00 10.66 -0.19 32 0 1,170 0
29JUN26 100.00 P 11.95 11.95 11.95 12.19 -0.23 32 15 11,555 -15
29JUN26 102.50 P 0.00 0.00 0.00 13.94 -0.16 32 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 15.65 -0.05 32 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 17.51 -0.02 32 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 19.45 -0.27 32 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 21.46 +0.01 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.53 +0.02 32 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 25.63 +0.03 33 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 27.79 +0.04 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.97 +0.05 33 0 228 0
29JUN26 125.00 P 0.00 0.00 0.00 32.17 +0.04 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.43 +0.05 33 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.75 +0.08 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.05 +0.09 32 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.37 -0.10 32 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.82 -0.14 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.29 -0.17 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.79 -0.04 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.29 -0.01 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.80 0.00 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 56.29 -0.01 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 58.79 -0.01 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.25 -0.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.79 -0.01 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.28 -0.02 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.79 -0.01 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.28 -0.02 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.78 -0.02 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.28 -0.02 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.78 -0.02 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.28 -0.02 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.78 -0.02 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.27 -0.03 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.77 -0.03 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.27 -0.03 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 -0.05 33 0 2 0
29SEP26 60.00 P 1.08 1.08 1.08 0.59 -0.04 33 1 16 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.85 -0.06 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 -0.08 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 -0.09 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.98 -0.11 34 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.50 -0.11 34 0 156 0
29SEP26 75.00 P 0.00 0.00 0.00 3.15 -0.13 34 0 1,472 0
29SEP26 77.50 P 3.93 3.93 3.93 3.84 -0.15 34 30 249 +30
29SEP26 80.00 P 0.00 0.00 0.00 4.62 -0.14 34 0 138 0
29SEP26 82.50 P 5.31 5.31 5.31 5.45 -0.17 33 50 657 -50
29SEP26 85.00 P 0.00 0.00 0.00 6.37 -0.15 33 0 3,219 0
29SEP26 87.50 P 0.00 0.00 0.00 7.41 -0.16 33 0 2,233 0
29SEP26 90.00 P 0.00 0.00 0.00 8.56 -0.14 33 0 1,205 0
29SEP26 92.50 P 9.84 9.84 9.84 9.80 -0.21 33 1 685 +1
29SEP26 95.00 P 11.26 11.26 11.26 11.14 -0.24 33 2 7,746 -2
29SEP26 97.50 P 0.00 0.00 0.00 12.60 -0.25 33 0 2,125 0
29SEP26 100.00 P 0.00 0.00 0.00 14.10 -0.26 33 0 2,579 0
29SEP26 102.50 P 0.00 0.00 0.00 15.76 -0.26 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.45 -0.13 33 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 19.27 -0.10 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 21.11 -0.11 33 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.05 -0.07 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.03 -0.06 33 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 27.06 -0.05 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.11 -0.04 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.23 -0.03 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.37 -0.02 34 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 35.60 +0.04 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.86 -0.04 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 40.08 -0.03 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.36 +0.01 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.64 +0.02 35 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.10 -0.06 34 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.79 -0.08 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.34 -0.10 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.87 -0.12 34 0 4 0
30DEC26 72.50 P 3.67 3.67 3.67 3.55 -0.12 34 1 42 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.24 -0.14 34 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 5.00 -0.20 34 0 36 0
30DEC26 80.00 P 5.68 5.68 5.68 5.82 -0.02 34 1 182 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.72 -0.18 34 0 60 0
30DEC26 85.00 P 7.67 7.67 7.67 7.72 -0.11 33 1 119 +1
30DEC26 87.50 P 0.00 0.00 0.00 8.82 -0.08 33 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 9.86 -0.17 33 0 100 0
30DEC26 92.50 P 11.24 11.24 11.24 11.26 -0.26 33 1 216 +1
30DEC26 95.00 P 0.00 0.00 0.00 12.60 -0.08 33 0 257 0
30DEC26 97.50 P 0.00 0.00 0.00 14.05 -0.16 33 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 15.66 -0.10 33 0 71 0
30DEC26 102.50 P 0.00 0.00 0.00 17.29 -0.08 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 18.89 -0.08 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.62 -0.09 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.53 +0.02 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.35 -0.03 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.23 -0.06 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 28.20 -0.06 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 30.32 +0.34 34 0 93 0
30DEC26 122.50 P 31.50 31.50 31.50 32.37 -0.02 34 1 211 +1
TOTAL PUT 7,540 322,736 -10,061
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.54
30DEC25 20.00 C 0.00 0.00 0.00 13.54 +0.63 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.55 +0.67 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.56 +0.63 106 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.55 +0.63 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.56 +0.67 82 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.55 +0.65 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.56 +0.66 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.56 +0.65 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.56 +0.65 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.56 +0.65 0 0 0 0
30DEC25 30.00 C 3.45 3.45 3.45 3.56 +0.64 0 10 9 -3
30DEC25 31.00 C 0.00 0.00 0.00 2.57 +0.65 25 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.58 +0.47 19 0 148 0
30DEC25 33.00 C 0.88 0.92 0.75 0.81 +0.27 24 10 123 +5
30DEC25 34.00 C 0.38 0.38 0.30 0.32 +0.11 25 4 258 0
30DEC25 35.00 C 0.11 0.11 0.11 0.10 +0.03 26 8 340 0
30DEC25 36.00 C 0.04 0.04 0.04 0.02 0.00 26 6 365 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 355 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 263 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 192 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 205 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.62 +0.59 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.62 +0.58 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.63 +0.58 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.64 +0.58 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.56 +0.47 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.59 +0.51 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.77 +0.58 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.90 +0.54 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.11 +0.56 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.33 +0.41 32 0 31 0
29JAN26 33.00 C 1.81 1.81 1.67 1.78 +0.34 33 23 27 0
29JAN26 34.00 C 1.20 1.27 1.20 1.27 +0.27 33 7 78 +7
29JAN26 35.00 C 0.87 0.87 0.76 0.89 +0.17 33 6 189 0
29JAN26 36.00 C 0.58 0.59 0.56 0.61 +0.13 33 33 128 +11
29JAN26 37.00 C 0.42 0.42 0.42 0.40 +0.09 33 3 72 0
29JAN26 38.00 C 0.00 0.00 0.00 0.27 +0.08 34 0 167 0
29JAN26 39.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 99 0
29JAN26 40.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 34 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 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.62 +0.57 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.62 +0.54 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.63 +0.51 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.68 +0.38 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.76 +0.34 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.86 +0.34 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.10 +0.54 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.32 +0.51 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.60 +0.51 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.89 +0.39 34 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.33 +0.29 34 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.88 +0.25 35 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.49 +0.21 35 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.15 +0.17 35 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 0.92 +0.18 36 0 336 0
26FEB26 38.00 C 0.80 0.80 0.80 0.69 +0.14 36 1 33 -1
26FEB26 39.00 C 0.57 0.57 0.57 0.51 +0.11 36 1 117 -1
26FEB26 40.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 117 0
26FEB26 41.00 C 0.34 0.34 0.34 0.27 +0.06 35 1 58 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.63 +0.37 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.66 +0.37 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.69 +0.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.80 +0.42 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.86 +0.42 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.94 +0.37 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.95 +0.31 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.10 +0.28 36 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.29 +0.28 37 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.60 +0.49 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.89 +0.46 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.23 +0.46 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.60 +0.38 38 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.10 +0.37 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.58 +0.21 38 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.19 +0.24 38 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.85 +0.20 39 0 50 0
30MAR26 37.00 C 1.63 1.63 1.56 1.58 +0.20 39 2 120 +2
30MAR26 38.00 C 0.00 0.00 0.00 1.30 +0.17 39 0 55 0
30MAR26 39.00 C 1.10 1.10 1.10 1.07 +0.15 39 1 294 +1
30MAR26 40.00 C 0.96 0.96 0.96 0.87 +0.12 39 100 393 +100
30MAR26 41.00 C 0.78 0.78 0.78 0.71 +0.10 39 1 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.55 +0.08 39 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 12.99 +0.34 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.09 +0.32 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.21 +0.32 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.36 +0.31 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.54 +0.30 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.76 +0.31 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.00 +0.29 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.37 +0.36 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.64 +0.29 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.02 +0.28 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.45 +0.27 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.91 +0.39 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.49 +0.35 43 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.02 +0.31 43 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.62 +0.28 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.26 +0.28 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.93 +0.28 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.62 +0.26 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.34 +0.26 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.07 +0.22 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.85 +0.27 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.58 +0.18 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 +0.16 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 +0.16 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 +0.13 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.97 +0.13 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.12 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.75 +0.10 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 +0.07 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 +0.07 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 +0.07 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 +0.24 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.72 +0.24 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 +0.24 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.26 +0.24 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.60 +0.25 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.97 +0.25 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.38 +0.39 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.82 +0.36 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.30 +0.23 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.82 +0.25 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.43 +0.35 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.99 +0.32 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.61 +0.30 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.26 +0.31 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.95 +0.30 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.61 +0.27 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 +0.25 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.06 +0.26 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.79 +0.30 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.48 +0.19 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.28 +0.13 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.09 +0.20 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 +0.15 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 +0.15 44 0 0 0
29SEP26 47.00 C 1.88 1.88 1.88 1.60 +0.15 44 7 12 -4
29SEP26 48.00 C 0.00 0.00 0.00 1.46 +0.14 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 +0.11 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.23 +0.09 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.00 +0.09 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 +0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 +0.06 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.20 +0.28 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 +0.29 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.28 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.25 +0.30 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 +0.27 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.11 +0.29 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.59 +0.28 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.10 +0.27 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.64 +0.29 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.27 +0.39 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 +0.37 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.46 +0.33 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.12 +0.33 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.79 +0.32 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.50 +0.36 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.19 +0.34 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.92 +0.32 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.66 +0.42 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.40 +0.32 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 +0.27 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.95 +0.27 44 0 0 0
TOTAL CALL 224 14,366 +118
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 501 0
30DEC25 31.00 P 0.05 0.05 0.05 0.01 -0.06 26 1 650 -1
30DEC25 32.00 P 0.10 0.10 0.09 0.07 -0.16 26 6 561 -6
30DEC25 33.00 P 0.31 0.35 0.30 0.28 -0.37 26 104 1,804 +74
30DEC25 34.00 P 0.00 0.00 0.00 0.79 -0.55 27 0 786 0
30DEC25 35.00 P 1.68 1.73 1.65 1.58 -0.58 29 12 458 0
30DEC25 36.00 P 2.70 2.70 2.70 2.47 -0.65 27 1 191 0
30DEC25 37.00 P 3.68 3.68 3.68 3.46 -0.66 0 25 71 -25
30DEC25 38.00 P 4.56 4.56 4.56 4.46 -0.66 0 4 61 +4
30DEC25 39.00 P 0.00 0.00 0.00 5.46 -0.66 0 0 19 0
30DEC25 40.00 P 6.63 6.63 6.56 6.53 -0.61 73 5 28 0
30DEC25 41.00 P 0.00 0.00 0.00 7.49 -0.65 71 0 34 -10
30DEC25 42.00 P 8.61 8.61 8.56 8.53 -0.61 88 6 42 0
30DEC25 43.00 P 9.56 9.56 9.56 9.52 -0.62 94 4 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.49 -0.65 92 0 0 0
30DEC25 45.00 P 11.55 11.60 11.55 11.48 -0.66 94 9 0 0
30DEC25 46.00 P 12.60 12.60 12.60 12.48 -0.66 100 2 0 0
30DEC25 47.00 P 13.60 13.60 13.60 13.51 -0.63 117 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.48 -0.66 111 0 0 0
30DEC25 49.00 P 15.78 15.78 15.78 15.49 -0.63 121 2 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.49 -0.63 127 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.99 -0.63 140 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.46 -0.68 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.98 -0.64 157 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.47 -0.68 160 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.97 -0.65 170 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.48 -0.66 188 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.98 -0.64 198 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.46 -0.68 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.97 -0.65 205 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.46 -0.68 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.96 -0.68 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.47 -0.65 229 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.96 -0.68 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.14 -0.07 34 0 53 0
29JAN26 30.00 P 0.30 0.30 0.26 0.27 -0.12 34 32 143 +27
29JAN26 31.00 P 0.49 0.49 0.45 0.46 -0.17 33 32 487 -25
29JAN26 32.00 P 0.78 0.78 0.78 0.74 -0.26 33 1 426 -1
29JAN26 33.00 P 1.15 1.19 1.13 1.13 -0.34 33 71 344 +56
29JAN26 34.00 P 0.00 0.00 0.00 1.72 -0.37 35 0 27 0
29JAN26 35.00 P 2.36 2.36 2.36 2.31 -0.41 34 1 11 -1
29JAN26 36.00 P 3.11 3.11 3.11 2.99 -0.50 34 20 50 +20
29JAN26 37.00 P 3.93 3.93 3.93 3.78 -0.55 33 1 17 +1
29JAN26 38.00 P 0.00 0.00 0.00 4.64 -0.58 34 0 99 0
29JAN26 39.00 P 5.80 5.80 5.80 5.55 -0.61 34 3 141 -3
29JAN26 40.00 P 0.00 0.00 0.00 6.64 -0.50 43 0 93 0
29JAN26 41.00 P 7.60 7.60 7.60 7.61 -0.55 46 3 82 +3
29JAN26 42.00 P 0.00 0.00 0.00 8.60 -0.54 49 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 9.57 -0.57 51 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.60 -0.54 56 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.60 -0.54 60 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.60 -0.54 63 0 15 0
29JAN26 47.00 P 13.55 13.55 13.55 13.57 -0.57 65 4 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.57 -0.57 68 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.57 -0.55 71 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.57 -0.55 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.07 -0.55 81 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.57 -0.57 87 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.06 -0.56 93 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 51 0
26FEB26 28.00 P 0.31 0.31 0.31 0.25 -0.08 35 50 77 -30
26FEB26 29.00 P 0.00 0.00 0.00 0.41 -0.11 36 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.62 -0.16 35 0 254 0
26FEB26 31.00 P 0.90 0.90 0.90 0.91 -0.20 36 1 333 +1
26FEB26 32.00 P 1.35 1.35 1.35 1.26 -0.27 35 1 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.70 -0.27 36 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.23 -0.39 36 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.84 -0.34 36 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.45 -0.44 35 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.18 -0.48 35 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.96 -0.53 35 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.96 -0.35 39 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.84 -0.35 40 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.74 -0.45 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.67 -0.48 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.62 -0.54 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.61 -0.53 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.60 -0.54 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.60 -0.54 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 4 0
30MAR26 27.00 P 0.48 0.48 0.48 0.42 -0.10 39 1 277 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.61 -0.13 39 0 77 0
30MAR26 29.00 P 0.00 0.00 0.00 0.84 -0.13 39 0 185 0
30MAR26 30.00 P 1.20 1.20 1.20 1.13 -0.18 39 1 638 0
30MAR26 31.00 P 0.00 0.00 0.00 1.48 -0.23 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.89 -0.27 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.36 -0.30 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.89 -0.33 39 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.49 -0.39 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.15 -0.19 40 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.88 -0.30 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.63 -0.34 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.43 -0.46 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.98 -0.75 37 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.11 -0.34 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.98 -0.33 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.88 -0.34 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.79 -0.35 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.73 -0.45 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.60 -0.55 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.57 -0.57 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.58 -0.56 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.57 -0.55 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.59 -0.53 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.07 -0.55 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.57 -0.57 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.06 -0.56 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.56 -0.59 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.06 -0.56 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.56 -0.58 74 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.06 -0.56 78 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.56 -0.58 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.05 -0.57 84 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.55 -0.59 87 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.05 -0.59 90 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.04 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 -0.08 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.08 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.08 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 -0.08 43 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.68 -0.10 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 -0.21 43 0 464 0
29JUN26 30.00 P 2.47 2.47 2.43 2.41 -0.20 42 60 90 +56
29JUN26 31.00 P 0.00 0.00 0.00 2.84 -0.23 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.32 -0.22 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.84 -0.23 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.40 -0.27 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.00 -0.27 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.64 -0.38 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.31 -0.34 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.04 -0.28 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.79 -0.28 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.54 -0.30 43 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 9.33 -0.29 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.14 -0.31 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.96 -0.25 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.80 -0.31 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.68 -0.29 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.53 -0.26 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.42 -0.31 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.30 -0.27 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.20 -0.26 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.19 -0.08 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.41 -0.33 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.75 -0.49 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.12 -0.53 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 -0.05 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.05 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 -0.10 43 0 6 0
29SEP26 26.00 P 1.73 1.73 1.73 1.66 -0.13 43 3 13 +3
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.14 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.17 43 0 11 0
29SEP26 29.00 P 2.75 2.75 2.75 2.74 -0.20 43 10 20 +10
29SEP26 30.00 P 0.00 0.00 0.00 3.17 -0.21 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.64 -0.21 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 -0.26 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.25 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.26 -0.25 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 -0.28 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.51 -0.30 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.18 -0.29 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.88 -0.27 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.63 -0.26 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 -0.13 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.15 -0.26 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.93 -0.27 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.73 -0.24 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.61 -0.34 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.37 -0.26 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.21 -0.25 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.06 -0.27 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.00 -0.18 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.80 -0.24 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.65 -0.15 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.90 -0.26 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.17 -0.27 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.49 -0.26 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 -0.08 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.10 43 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.13 -0.11 43 0 7 0
30DEC26 27.00 P 2.40 2.40 2.40 2.48 -0.11 43 10 12 +10
30DEC26 28.00 P 0.00 0.00 0.00 2.87 -0.14 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.14 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.16 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 -0.25 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.75 -0.15 43 0 51 0
30DEC26 33.00 P 5.25 5.25 5.25 5.30 -0.16 43 5 36 +5
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.16 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 -0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.13 -0.18 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 -0.34 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.57 -0.15 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 -0.18 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.90 -0.25 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.77 -0.17 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.39 -0.32 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.30 -0.25 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 -0.19 45 0 0 0
TOTAL PUT 492 19,438 +169
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$ 509.50
24DEC25 400.00 C 0.00 0.00 0.00 109.57 +4.40 86 0 0 0
24DEC25 410.00 C 0.00 0.00 0.00 99.57 +4.39 0 0 0 0
24DEC25 420.00 C 0.00 0.00 0.00 89.57 +4.39 0 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 79.57 +4.38 0 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 69.58 +4.39 61 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 59.58 +4.38 50 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 49.58 +4.36 34 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 39.59 +4.24 38 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 29.64 +3.82 35 0 9 0
24DEC25 490.00 C 0.00 0.00 0.00 20.45 +3.29 43 0 2 0
24DEC25 500.00 C 13.54 15.00 8.35 11.10 +1.31 32 26 131 -2
24DEC25 510.00 C 6.00 9.00 3.50 5.12 +0.15 35 184 96 +12
24DEC25 520.00 C 2.60 4.09 1.48 1.70 -0.43 35 79 164 +33
24DEC25 530.00 C 0.84 1.65 0.81 0.42 -0.34 35 46 109 +6
24DEC25 540.00 C 0.00 0.00 0.00 0.07 -0.17 35 0 85 0
24DEC25 550.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 23 0
24DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 27 0
24DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 327.13 +4.46 192 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 324.63 +4.45 181 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 322.13 +4.45 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 319.63 +4.45 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 317.13 +4.45 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 314.64 +4.45 184 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 312.14 +4.45 176 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 309.64 +4.45 164 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 304.64 +4.44 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 299.65 +4.45 169 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 294.65 +4.44 148 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 289.65 +4.44 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 284.66 +4.45 155 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 279.66 +4.44 129 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 274.66 +4.44 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 269.67 +4.44 142 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 264.67 +4.44 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 259.67 +4.43 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 254.68 +4.44 130 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 249.68 +4.43 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 244.68 +4.43 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 239.69 +4.43 119 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 234.69 +4.43 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 229.69 +4.42 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 224.70 +4.43 108 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 219.70 +4.42 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 214.70 +4.42 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 209.71 +4.42 97 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 199.72 +4.42 98 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 189.72 +4.41 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 179.73 +4.41 77 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 169.74 +4.42 79 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 159.74 +4.41 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 149.75 +4.41 0 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 139.76 +4.41 62 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 129.76 +4.40 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 119.77 +4.40 0 0 231 -1
30DEC25 400.00 C 0.00 0.00 0.00 109.78 +4.40 47 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 99.78 +4.39 0 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 89.79 +4.39 0 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 79.80 +4.39 32 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 69.81 +4.38 31 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 59.82 +4.34 28 0 160 0
30DEC25 460.00 C 45.64 45.64 45.64 51.36 +5.72 51 1 292 0
30DEC25 470.00 C 40.00 40.00 40.00 40.02 +3.95 28 3 783 0
30DEC25 480.00 C 34.95 34.95 30.00 30.50 +3.42 28 2 430 -2
30DEC25 490.00 C 0.00 0.00 0.00 21.70 +2.62 27 5 1,201 -1
30DEC25 500.00 C 0.00 0.00 0.00 14.17 +2.07 27 5 2,194 -5
30DEC25 510.00 C 11.30 11.30 6.89 8.10 +0.84 27 56 1,798 +10
30DEC25 520.00 C 6.00 6.39 3.70 4.51 +0.53 28 92 3,034 +12
30DEC25 530.00 C 3.30 4.06 1.90 2.09 +0.12 28 95 2,932 +31
30DEC25 540.00 C 1.15 1.35 1.03 0.84 -0.07 28 44 765 -20
30DEC25 550.00 C 0.85 0.92 0.65 0.30 -0.08 28 125 2,838 +41
30DEC25 560.00 C 0.60 0.60 0.60 0.09 -0.05 27 10 813 -10
30DEC25 570.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 1,302 0
30DEC25 580.00 C 0.16 0.16 0.16 0.01 -0.01 29 50 1,089 -50
30DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 742 0
30DEC25 600.00 C 0.01 0.01 0.01 0.01 0.00 36 7 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
02JAN26 410.00 C 0.00 0.00 0.00 99.89 - 0 0 0 -
02JAN26 420.00 C 0.00 0.00 0.00 89.90 - 0 0 0 -
02JAN26 430.00 C 0.00 0.00 0.00 79.91 - 0 0 0 -
02JAN26 440.00 C 0.00 0.00 0.00 69.94 - 30 0 0 -
02JAN26 450.00 C 0.00 0.00 0.00 60.00 - 30 0 0 -
02JAN26 460.00 C 0.00 0.00 0.00 51.36 - 43 0 0 -
02JAN26 470.00 C 0.00 0.00 0.00 40.58 - 29 0 0 -
02JAN26 480.00 C 0.00 0.00 0.00 31.50 - 29 0 0 -
02JAN26 490.00 C 0.00 0.00 0.00 23.62 - 31 0 0 -
02JAN26 500.00 C 0.00 0.00 0.00 16.36 - 30 0 0 -
02JAN26 510.00 C 10.30 10.30 9.19 10.61 - 30 62 48 -
02JAN26 520.00 C 6.90 6.90 5.73 6.59 - 30 52 42 -
02JAN26 530.00 C 5.00 5.00 3.86 3.70 - 30 5 5 -
02JAN26 540.00 C 0.00 0.00 0.00 1.92 - 30 0 0 -
02JAN26 550.00 C 1.72 1.72 1.11 0.92 - 30 24 21 -
02JAN26 560.00 C 0.00 0.00 0.00 0.41 - 30 0 0 -
02JAN26 570.00 C 0.00 0.00 0.00 0.17 - 30 0 0 -
02JAN26 580.00 C 0.27 0.27 0.27 0.06 - 29 5 5 -
02JAN26 590.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 240.39 +4.43 49 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 235.41 +4.43 54 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 230.42 +4.42 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 225.44 +4.43 47 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 220.46 +4.43 50 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 215.47 +4.42 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 210.49 +4.42 44 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 200.52 +4.42 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 190.55 +4.41 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 180.59 +4.42 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 170.62 +4.41 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 160.66 +4.41 35 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 150.69 +4.40 31 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 140.73 +4.39 32 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 130.79 +4.37 33 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 120.87 +4.35 33 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 110.99 +4.30 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 101.19 +4.23 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 91.51 +4.12 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 82.00 +5.67 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 72.75 +3.78 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 65.76 +5.46 38 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 55.37 +4.83 32 0 4 0
29JAN26 470.00 C 0.00 0.00 0.00 47.41 +4.28 32 0 99 0
29JAN26 480.00 C 0.00 0.00 0.00 40.06 +2.69 32 0 106 0
29JAN26 490.00 C 32.00 32.00 32.00 33.38 +2.26 32 1 141 0
29JAN26 500.00 C 0.00 0.00 0.00 26.76 +2.02 31 0 142 0
29JAN26 510.00 C 21.00 22.80 21.00 21.88 +1.88 32 3 574 +3
29JAN26 520.00 C 18.50 18.50 15.38 17.72 +1.79 33 21 535 +3
29JAN26 530.00 C 15.00 15.72 13.19 14.31 +1.80 33 35 1,034 0
29JAN26 540.00 C 12.28 12.28 10.38 11.07 +1.38 33 39 835 +10
29JAN26 550.00 C 10.14 10.14 8.65 8.44 +0.58 33 46 784 +1
29JAN26 560.00 C 8.56 8.56 8.56 6.34 +0.42 33 1 2,157 -1
29JAN26 570.00 C 6.53 6.53 5.65 4.69 +0.29 33 5 1,639 +3
29JAN26 580.00 C 4.37 4.48 4.37 3.42 +0.20 33 27 269 +26
29JAN26 590.00 C 0.00 0.00 0.00 2.46 +0.13 33 0 205 0
29JAN26 600.00 C 0.00 0.00 0.00 1.75 +0.08 33 0 235 0
29JAN26 610.00 C 0.00 0.00 0.00 1.19 +0.05 32 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.82 +0.02 32 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 210 0
29JAN26 640.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.25 0.00 32 0 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.17 0.00 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.11 0.00 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.07 0.00 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.03 0.00 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.02 0.00 33 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 35 0 0 0
29JAN26 750.00 C 0.23 0.23 0.23 0.01 0.00 36 5 5 +5
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 141.85 +5.51 33 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 132.07 +4.29 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 122.39 +5.87 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 112.84 +6.15 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 103.47 +4.07 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 94.31 +3.94 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 85.43 +3.79 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 76.88 +5.81 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 68.72 +5.38 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 60.99 +4.94 33 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 52.12 +2.88 31 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 46.99 +4.06 33 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 40.79 +3.63 33 0 215 0
26FEB26 500.00 C 0.00 0.00 0.00 34.54 +2.62 32 0 328 0
26FEB26 510.00 C 0.00 0.00 0.00 29.62 +2.40 32 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 24.86 +1.83 32 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 21.19 +1.84 33 0 53 0
26FEB26 540.00 C 0.00 0.00 0.00 18.20 +1.74 33 0 272 0
26FEB26 550.00 C 0.00 0.00 0.00 15.34 +1.36 34 0 52 0
26FEB26 560.00 C 14.00 14.00 13.80 12.64 +0.98 33 100 117 -40
26FEB26 570.00 C 0.00 0.00 0.00 10.34 +0.82 33 0 571 0
26FEB26 580.00 C 10.16 10.16 9.19 8.40 +0.68 33 7 71 +7
26FEB26 590.00 C 0.00 0.00 0.00 6.78 +0.56 33 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 5.43 +0.45 33 0 391 0
26FEB26 610.00 C 0.00 0.00 0.00 4.33 +0.37 33 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 3.43 +0.39 33 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 2.70 +0.31 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.05 +0.18 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.60 +0.14 33 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 1.23 +0.10 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 328.55 +4.46 55 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 326.07 +4.45 53 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 323.59 +4.45 50 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 321.11 +4.45 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 318.63 +4.45 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 316.15 +4.45 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 313.67 +4.45 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 311.20 +4.45 52 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 306.24 +4.45 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 301.28 +4.45 41 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 296.32 +4.44 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 291.36 +4.44 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 286.41 +4.44 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 281.45 +4.44 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 276.49 +4.44 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 271.53 +4.43 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 266.58 +4.44 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 261.62 +4.44 36 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 256.66 +4.43 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 251.70 +4.43 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 246.75 +4.43 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 241.79 +4.43 33 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 236.84 +4.43 36 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 231.88 +4.43 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 226.93 +4.43 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 221.97 +4.42 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 217.02 +4.42 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 212.07 +4.41 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 202.18 +4.41 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 192.31 +4.40 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 182.47 +4.38 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 172.66 +4.36 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 162.92 +6.67 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 153.25 +6.51 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 143.69 +6.52 34 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 134.26 +6.48 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 125.00 +7.27 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 115.94 +7.38 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 107.11 +7.01 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 98.55 +6.63 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 87.60 +3.54 29 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 79.93 +3.40 30 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 72.62 +3.24 31 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 67.72 +5.10 34 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 59.17 +2.89 32 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 54.70 +4.35 34 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 47.37 +2.51 33 0 1,062 0
30MAR26 500.00 C 45.00 45.00 45.00 42.65 +2.86 34 3 582 -3
30MAR26 510.00 C 0.00 0.00 0.00 37.90 +2.76 34 0 181 0
30MAR26 520.00 C 0.00 0.00 0.00 33.18 +2.27 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 29.33 +2.26 34 0 82 0
30MAR26 540.00 C 29.00 29.00 29.00 26.12 +2.50 34 1 26 0
30MAR26 550.00 C 0.00 0.00 0.00 23.24 +2.26 35 0 1,092 0
30MAR26 560.00 C 21.10 21.10 21.10 20.24 +1.55 35 3 254 -3
30MAR26 570.00 C 0.00 0.00 0.00 17.49 +1.22 35 0 1,519 0
30MAR26 580.00 C 0.00 0.00 0.00 15.06 +1.08 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 12.92 +0.95 35 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 11.05 +0.84 35 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 9.42 +0.73 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 8.00 +0.85 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 6.58 +0.54 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.55 +0.46 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 4.67 +0.39 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 3.92 +0.34 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.28 +0.29 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.74 +0.24 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.28 +0.21 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.90 +0.18 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.57 +0.15 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.30 +0.12 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.07 +0.10 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.88 +0.08 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.73 +0.08 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.60 +0.06 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 265 0
30MAR26 900.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,045 0
29JUN26 250.00 C 0.00 0.00 0.00 262.12 +4.46 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 257.17 +4.45 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 252.23 +4.45 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 247.29 +4.45 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 242.35 +4.45 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 237.41 +4.44 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 232.47 +4.43 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 227.54 +4.42 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 221.97 +4.42 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 217.02 +4.42 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 212.07 +3.75 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 203.01 +5.24 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 193.29 +4.35 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 183.63 +4.27 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 174.07 +5.77 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 163.77 +5.16 29 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 155.35 +7.14 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 146.30 +5.98 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 137.40 +5.73 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 128.57 +6.03 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 120.36 +5.53 33 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 112.91 +7.39 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 104.44 +5.78 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 96.95 +3.13 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 89.78 +5.15 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 83.00 +5.18 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 76.47 +4.48 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 70.46 +4.43 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 65.49 +4.89 34 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 59.30 +3.71 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 54.67 +4.01 33 0 1,019 0
29JUN26 510.00 C 48.00 48.00 48.00 50.03 +3.61 33 20 78 +20
29JUN26 520.00 C 0.00 0.00 0.00 45.87 +3.68 34 0 42 0
29JUN26 530.00 C 0.00 0.00 0.00 42.09 +3.43 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 38.39 +2.98 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 34.68 +2.24 34 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 31.40 +1.69 34 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 28.44 +1.21 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 25.48 +0.81 34 0 15 0
29JUN26 590.00 C 25.00 25.00 25.00 23.06 +0.69 34 1 8 +1
29JUN26 600.00 C 0.00 0.00 0.00 20.76 +0.68 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 18.47 +0.51 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.70 +0.47 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.97 +0.88 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 13.24 +0.71 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.94 +0.64 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 10.68 +0.60 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 9.14 +0.27 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.18 +0.17 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.32 +0.17 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.45 +0.16 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.70 +0.09 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.11 +0.09 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.52 +0.09 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.93 +0.06 33 0 2 0
29JUN26 750.00 C 6.60 6.60 6.60 3.52 +0.04 33 3 35 0
29JUN26 760.00 C 0.00 0.00 0.00 3.13 +0.04 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.74 +0.04 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.39 +0.02 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.14 +0.01 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.89 +0.01 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.64 +0.01 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.43 0.00 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.28 0.00 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.50 0.00 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 194.57 +4.21 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 185.35 +4.14 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 176.36 +4.03 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 167.52 +3.98 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 158.97 +3.83 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 150.57 +3.80 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 142.48 +3.58 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 134.64 +3.57 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 126.96 +3.29 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 119.74 +3.28 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 112.54 +5.35 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 105.90 +4.11 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 99.38 +4.96 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 93.06 +2.62 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 87.27 +2.61 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 81.49 +3.04 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 76.13 +2.25 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 71.11 +4.31 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 65.21 +3.18 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 61.60 +3.67 33 0 8 0
29SEP26 520.00 C 0.00 0.00 0.00 57.47 +3.59 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 53.76 +3.51 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 50.17 +3.28 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 46.82 +3.10 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 43.63 +2.78 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 40.30 +2.22 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 37.42 +1.77 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 34.55 +1.26 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 31.67 +0.99 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 29.39 +0.94 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 27.15 +1.70 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 24.92 +0.93 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 22.83 +1.33 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.54 +0.67 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.90 +0.66 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 17.27 +0.66 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.81 +0.47 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.62 +0.47 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 13.43 +0.46 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 149.19 +5.64 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 141.85 +3.80 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 134.74 +3.80 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 127.63 +3.63 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 121.14 +3.58 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 114.70 +3.58 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 108.29 +3.31 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 102.59 +3.32 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 96.88 +3.32 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 91.17 +5.35 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 86.20 +3.01 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 81.26 +3.01 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 74.03 +2.83 32 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 71.30 +4.16 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 67.19 +4.09 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 63.34 +3.91 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 59.74 +3.90 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 56.36 +3.58 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 53.19 +3.42 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 50.22 +3.26 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 47.40 +3.07 34 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 43.27 +1.98 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 40.53 +1.98 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 37.79 +1.99 33 0 8 0
TOTAL CALL 1,299 68,938 +86
24DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
24DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
24DEC25 460.00 P 0.05 0.05 0.05 0.01 -0.02 48 1 31 0
24DEC25 470.00 P 0.18 0.18 0.18 0.01 -0.13 39 1 74 +1
24DEC25 480.00 P 0.00 0.00 0.00 0.05 -0.57 35 0 67 0
24DEC25 490.00 P 0.85 1.85 0.85 0.41 -1.60 35 89 228 +12
24DEC25 500.00 P 2.10 3.10 1.89 1.93 -3.12 36 193 243 +97
24DEC25 510.00 P 5.91 6.96 5.82 5.68 -4.55 36 45 29 +5
24DEC25 520.00 P 11.00 11.00 11.00 12.20 -5.31 36 3 0 -3
24DEC25 530.00 P 0.00 0.00 0.00 20.88 -5.51 36 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 30.53 -4.58 35 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 40.50 -4.50 0 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 50.50 -4.50 0 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 60.50 -4.50 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 70.50 -4.50 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 80.50 -4.50 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 90.50 -4.50 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 100.50 -4.50 0 0 0 0
30DEC25 182.50 P 0.12 0.12 0.10 0.01 0.00 208 165 470 +165
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 201 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 198 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 195 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 193 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 190 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 186 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 181 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 176 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 172 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 167 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 163 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 159 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 155 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 151 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 147 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 143 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 139 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 135 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 132 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 128 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 118 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 114 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 92 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,291 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,367 0
30DEC25 430.00 P 0.20 0.20 0.20 0.01 0.00 38 27 1,837 -27
30DEC25 440.00 P 0.23 0.23 0.23 0.01 -0.01 33 10 3,087 0
30DEC25 450.00 P 0.36 0.36 0.36 0.01 -0.04 28 2 1,638 -2
30DEC25 460.00 P 0.00 0.00 0.00 0.04 -0.16 27 0 1,117 0
30DEC25 470.00 P 0.85 0.85 0.85 0.19 -0.45 28 5 3,138 +5
30DEC25 480.00 P 1.28 2.08 1.28 0.68 -1.00 28 28 1,778 +3
30DEC25 490.00 P 2.50 3.00 2.10 1.93 -1.80 28 35 1,835 +4
30DEC25 500.00 P 4.20 6.80 4.20 4.47 -2.74 28 146 2,820 +80
30DEC25 510.00 P 9.00 10.93 7.18 8.77 -3.62 28 51 1,294 +36
30DEC25 520.00 P 17.00 17.80 17.00 14.60 -4.07 28 21 6,882 0
30DEC25 530.00 P 0.00 0.00 0.00 22.24 -5.20 28 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 31.07 -5.58 28 0 1,406 0
30DEC25 550.00 P 45.00 45.00 38.00 41.83 -4.65 40 4 2,101 -4
30DEC25 560.00 P 0.00 0.00 0.00 50.50 -4.50 0 0 99 0
30DEC25 570.00 P 0.00 0.00 0.00 60.50 -4.50 0 0 168 -30
30DEC25 580.00 P 0.00 0.00 0.00 70.50 -4.50 0 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 80.50 -4.50 0 0 47 -1
30DEC25 600.00 P 92.87 92.87 92.87 90.50 -4.50 0 2 96 -13
30DEC25 610.00 P 0.00 0.00 0.00 100.50 -4.50 0 0 0 -23
30DEC25 620.00 P 0.00 0.00 0.00 110.50 -4.50 0 0 10 0
30DEC25 630.00 P 0.00 0.00 0.00 120.50 -7.91 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 130.50 -4.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 140.50 -7.78 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 150.50 -4.50 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 160.50 -4.50 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 170.50 -4.50 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 180.50 -4.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 190.50 -4.50 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 200.50 -7.23 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 210.50 -4.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 220.50 -4.50 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 230.50 -4.50 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 240.50 -4.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 250.50 -4.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 260.50 -4.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 270.50 -7.23 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 280.50 -4.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 290.50 -4.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 300.50 -4.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 310.50 -4.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 320.50 -4.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 330.50 -4.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 340.50 -4.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 350.50 -4.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 360.50 -4.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 370.50 -4.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 380.50 -4.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 390.50 -4.50 0 0 0 0
02JAN26 410.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02JAN26 420.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02JAN26 430.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02JAN26 440.00 P 0.33 0.33 0.32 0.02 - 30 5 5 -
02JAN26 450.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
02JAN26 460.00 P 0.00 0.00 0.00 0.22 - 29 0 0 -
02JAN26 470.00 P 0.00 0.00 0.00 0.65 - 30 0 0 -
02JAN26 480.00 P 3.02 3.02 2.41 1.59 - 30 27 27 -
02JAN26 490.00 P 5.00 5.00 4.30 3.40 - 30 31 31 -
02JAN26 500.00 P 6.40 9.04 6.40 6.24 - 29 183 116 -
02JAN26 510.00 P 0.00 0.00 0.00 10.52 - 29 0 0 -
02JAN26 520.00 P 0.00 0.00 0.00 16.58 - 30 0 0 -
02JAN26 530.00 P 0.00 0.00 0.00 24.00 - 31 0 0 -
02JAN26 540.00 P 0.00 0.00 0.00 31.99 - 29 0 0 -
02JAN26 550.00 P 0.00 0.00 0.00 41.83 - 35 0 0 -
02JAN26 560.00 P 0.00 0.00 0.00 50.64 - 29 0 0 -
02JAN26 570.00 P 0.00 0.00 0.00 60.51 - 30 0 0 -
02JAN26 580.00 P 0.00 0.00 0.00 70.50 - 0 0 0 -
02JAN26 590.00 P 0.00 0.00 0.00 80.50 - 0 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
29JAN26 380.00 P 0.55 0.55 0.55 0.04 -0.02 33 20 108 +20
29JAN26 390.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 168 0
29JAN26 400.00 P 0.00 0.00 0.00 0.17 -0.10 32 0 495 0
29JAN26 410.00 P 0.00 0.00 0.00 0.33 -0.18 32 0 222 0
29JAN26 420.00 P 0.00 0.00 0.00 0.61 -0.29 32 0 138 0
29JAN26 430.00 P 0.00 0.00 0.00 1.10 -0.45 33 0 113 0
29JAN26 440.00 P 0.00 0.00 0.00 1.85 -0.64 33 0 255 0
29JAN26 450.00 P 2.99 3.51 2.99 2.95 -0.88 33 23 230 +18
29JAN26 460.00 P 5.28 5.28 4.80 4.50 -1.16 33 3 451 +1
29JAN26 470.00 P 7.90 7.90 6.73 6.54 -1.54 33 7 716 +5
29JAN26 480.00 P 9.59 9.84 9.59 9.16 -1.99 33 44 877 +34
29JAN26 490.00 P 12.10 13.15 12.10 12.06 -2.87 32 251 616 +56
29JAN26 500.00 P 15.73 17.30 15.63 16.47 -2.98 33 215 1,344 +46
29JAN26 510.00 P 0.00 0.00 0.00 21.40 -3.32 33 0 1,995 0
29JAN26 520.00 P 27.80 27.80 27.80 27.40 -3.30 34 20 1,655 +20
29JAN26 530.00 P 32.06 32.06 32.06 33.84 -3.53 34 2 293 -2
29JAN26 540.00 P 0.00 0.00 0.00 39.76 -4.90 32 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 48.67 -3.92 35 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 55.26 -5.78 32 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 65.63 -4.28 37 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 74.72 -4.40 38 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 81.72 -6.91 32 0 17 0
29JAN26 600.00 P 95.00 95.00 94.94 91.16 -7.25 32 65 71 +44
29JAN26 610.00 P 0.00 0.00 0.00 100.79 -7.59 32 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 110.58 -7.92 32 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 120.50 -7.91 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 130.50 -7.83 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 140.50 -7.78 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 150.50 -4.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 160.50 -4.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 170.50 -4.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 180.50 -4.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 190.50 -4.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 200.50 -7.23 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 210.50 -4.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 220.50 -4.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 230.50 -4.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 240.50 -4.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 250.50 -4.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 260.50 -4.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 270.50 -7.23 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 280.50 -4.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 290.50 -4.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 300.50 -4.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 310.50 -4.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 320.50 -4.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 330.50 -4.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 340.50 -4.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 350.50 -4.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 360.50 -4.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 370.50 -4.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 380.50 -4.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 390.50 -4.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 3 0
26FEB26 380.00 P 0.00 0.00 0.00 0.40 -0.10 33 0 22 0
26FEB26 390.00 P 1.82 1.82 1.82 0.66 -0.15 33 1 8 +1
26FEB26 400.00 P 0.00 0.00 0.00 1.06 -0.22 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.63 -0.33 33 0 81 0
26FEB26 420.00 P 3.45 3.45 3.45 2.49 -0.48 33 1 113 +1
26FEB26 430.00 P 4.60 4.60 4.60 3.56 -0.68 33 40 90 0
26FEB26 440.00 P 5.71 5.91 5.71 5.03 -0.81 33 30 122 +30
26FEB26 450.00 P 0.00 0.00 0.00 6.91 -0.92 33 0 164 0
26FEB26 460.00 P 8.71 10.32 8.71 8.99 -1.42 33 3 90 -1
26FEB26 470.00 P 0.00 0.00 0.00 11.57 -1.91 33 0 297 0
26FEB26 480.00 P 0.00 0.00 0.00 14.72 -2.31 33 0 385 0
26FEB26 490.00 P 18.10 18.10 18.10 18.46 -2.64 33 2 226 +1
26FEB26 500.00 P 25.48 25.48 23.68 22.86 -3.06 33 9 374 +5
26FEB26 510.00 P 0.00 0.00 0.00 28.22 -3.01 33 0 60 0
26FEB26 520.00 P 0.00 0.00 0.00 34.03 -2.94 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 40.25 -3.23 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 47.11 -3.28 35 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 52.79 -4.90 33 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 60.21 -5.40 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 67.97 -5.84 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 76.23 -6.16 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 84.71 -6.61 33 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 93.53 -4.90 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 102.58 -7.35 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 111.83 -7.71 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 121.31 -8.06 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 130.90 -8.23 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 140.67 -8.03 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 150.53 -4.47 33 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 60 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 0.00 35 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 0.00 35 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.45 -0.07 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.70 -0.12 34 0 317 0
30MAR26 370.00 P 2.13 2.13 2.13 1.05 -0.17 34 1 455 +1
30MAR26 380.00 P 0.00 0.00 0.00 1.53 -0.23 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.21 -0.27 34 0 405 0
30MAR26 400.00 P 4.84 4.84 4.84 3.07 -0.50 34 4 550 0
30MAR26 410.00 P 0.00 0.00 0.00 4.11 -0.69 34 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 5.72 -0.57 35 0 254 0
30MAR26 430.00 P 0.00 0.00 0.00 7.45 -0.78 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 9.47 -0.98 35 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 12.02 -1.06 35 0 236 0
30MAR26 460.00 P 15.50 15.50 14.80 14.63 -1.58 35 11 164 +1
30MAR26 470.00 P 0.00 0.00 0.00 17.69 -1.90 34 0 4,476 0
30MAR26 480.00 P 0.00 0.00 0.00 21.19 -2.43 34 0 2,864 0
30MAR26 490.00 P 0.00 0.00 0.00 25.31 -2.74 34 0 1,128 0
30MAR26 500.00 P 0.00 0.00 0.00 29.75 -3.22 34 0 1,225 0
30MAR26 510.00 P 0.00 0.00 0.00 35.43 -2.89 35 0 143 0
30MAR26 520.00 P 0.00 0.00 0.00 41.38 -2.70 35 0 109 0
30MAR26 530.00 P 0.00 0.00 0.00 47.35 -3.01 35 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 54.07 -2.86 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 59.44 -4.59 35 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 68.25 -3.12 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 75.76 -3.43 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 81.32 -5.89 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 91.91 -3.71 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 100.50 -3.75 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 106.00 -7.13 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 114.82 -4.72 34 0 0 0
30MAR26 630.00 P 131.36 131.36 131.36 124.45 -7.08 36 30 279 0
30MAR26 640.00 P 0.00 0.00 0.00 132.88 -8.18 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 142.16 -8.52 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 151.59 -4.24 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 161.18 -4.28 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 170.84 -7.69 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 180.65 -7.53 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 190.53 -7.38 34 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 200.50 -7.24 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 210.50 -7.24 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 220.50 -7.30 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 230.50 -4.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 240.50 -4.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 250.50 -4.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 260.50 -4.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 270.50 -7.23 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 280.50 -4.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 290.50 -4.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 300.50 -4.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 310.50 -4.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 320.50 -4.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 330.50 -4.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 340.50 -4.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 350.50 -4.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 360.50 -4.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 370.50 -4.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 380.50 -4.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 390.50 -4.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 106 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.35 -0.09 33 0 52 0
29JUN26 300.00 P 2.30 2.35 2.30 0.45 -0.11 33 10 222 +10
29JUN26 310.00 P 0.00 0.00 0.00 0.64 -0.16 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 0.95 -0.17 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.34 -0.26 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.83 -0.34 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.52 -0.38 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.29 -0.67 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.34 -0.56 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.54 -0.77 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.00 -0.78 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 8.98 -0.77 33 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 11.01 -0.74 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.37 -0.95 33 0 21 0
29JUN26 430.00 P 0.00 0.00 0.00 16.02 -1.41 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 19.02 -1.73 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 22.25 -1.88 34 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 25.64 -2.34 33 0 1,531 0
29JUN26 470.00 P 0.00 0.00 0.00 29.53 -2.58 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 33.51 -3.15 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 38.44 -3.19 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 43.51 -3.35 33 0 184 0
29JUN26 510.00 P 50.00 50.00 50.00 48.60 -4.01 33 20 1,620 +20
29JUN26 520.00 P 0.00 0.00 0.00 53.35 -4.72 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 60.40 -4.07 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 66.91 -4.29 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 74.53 -3.31 35 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 79.16 -5.95 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 86.23 -3.49 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 95.05 -4.86 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 100.97 -6.88 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 108.70 -7.13 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 116.47 -7.54 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 124.71 -7.81 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 132.99 -8.07 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 141.32 -8.43 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 150.01 -8.72 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 158.74 -4.11 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 167.50 -4.15 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 176.51 -8.96 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 185.59 -4.22 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 194.69 -8.99 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 203.92 -4.29 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 213.27 -4.47 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 222.64 -5.16 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 232.05 -4.34 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 241.62 -9.09 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 251.23 -9.02 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 260.90 -8.86 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 270.67 -8.65 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 280.54 -8.35 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 290.50 -7.97 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 300.50 -4.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 310.50 -4.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 320.50 -4.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 330.50 -4.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 340.50 -4.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 350.50 -4.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 360.50 -4.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 370.50 -4.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 380.50 -4.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 390.50 -4.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.62 -0.31 33 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.37 -0.36 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.34 -0.45 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.41 -0.51 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.77 -0.63 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.26 -0.65 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.33 -0.56 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 12.02 -0.87 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 14.20 -1.13 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 16.80 -1.14 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 19.42 -1.98 33 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 23.29 -1.49 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 26.56 -1.64 34 0 1,325 0
29SEP26 450.00 P 0.00 0.00 0.00 29.96 -2.18 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 34.49 -1.56 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 37.66 -2.53 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 42.03 -2.74 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 47.20 -2.63 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 51.83 -3.34 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 57.26 -3.65 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 63.03 -3.73 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 69.15 -3.93 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 75.56 -4.11 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 83.10 -3.30 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 89.98 -3.31 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 94.37 -3.24 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 101.52 -6.39 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 108.70 -3.28 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 115.95 -3.50 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 123.71 -3.53 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.34 -3.79 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 139.38 -3.59 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 147.42 -8.32 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 155.77 -8.58 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 164.15 -3.82 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 172.58 -8.69 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 181.19 -4.28 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 190.00 -3.99 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 198.84 -4.84 33 0 0 0
30DEC26 380.00 P 15.80 15.85 15.79 14.46 -0.46 33 6 37 +6
30DEC26 390.00 P 0.00 0.00 0.00 16.44 -0.62 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 19.63 -0.04 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 21.71 -0.80 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 25.72 -0.86 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 29.13 -0.88 34 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 32.47 -1.32 33 0 35 0
30DEC26 450.00 P 35.00 35.50 31.27 36.04 -1.86 33 15 35 +9
30DEC26 460.00 P 38.60 38.60 38.60 39.95 -1.98 33 11 101 +11
30DEC26 470.00 P 0.00 0.00 0.00 44.33 -2.00 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.04 -2.01 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 54.08 -1.96 33 0 3 0
30DEC26 500.00 P 58.00 58.00 58.00 58.27 -3.14 33 1 10 +1
30DEC26 510.00 P 0.00 0.00 0.00 63.75 -3.42 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 69.83 -3.26 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 75.59 -3.85 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 81.92 -3.95 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 89.49 -3.13 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 96.33 -2.99 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 100.80 -2.21 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 107.64 -2.50 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 114.82 -2.53 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 122.05 -2.55 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 129.34 -6.57 33 0 0 0
TOTAL PUT 1,919 142,251 +643
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.12
30DEC25 3.60 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 +0.01 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 +0.01 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.73 +0.02 59 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 0.00 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.22 0.00 0 0 14 0
30DEC25 5.00 C 0.10 0.12 0.10 0.13 0.00 14 100 310 0
30DEC25 5.25 C 0.01 0.01 0.01 0.01 -0.01 16 6 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
29JAN26 5.00 C 0.18 0.18 0.18 0.20 +0.01 18 7 243 +7
29JAN26 5.25 C 0.06 0.06 0.06 0.07 0.00 17 60 309 +60
29JAN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.02 17 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 +0.02 14 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 +0.01 11 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.37 +0.01 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 0.00 15 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 0.00 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 30 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 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 +0.02 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 +0.01 14 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 +0.01 16 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 +0.01 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.01 17 0 620 0
30MAR26 5.00 C 0.26 0.26 0.26 0.27 0.00 17 20 1,311 -20
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 0.00 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 1.09 +0.01 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.02 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 0.00 19 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.03 19 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.03 19 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 0.25 +0.02 19 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 1.09 +0.01 17 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.01 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 0.00 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 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 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 +0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.01 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 0.00 18 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 0.14 -0.01 19 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 0.07 -0.01 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 0.02 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 193 17,090 +47
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 717 0
30DEC25 5.25 P 0.17 0.17 0.16 0.14 -0.02 17 150 1,334 -150
30DEC25 5.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 -0.02 52 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.88 -0.04 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.16 -0.01 98 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.39 -0.03 92 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 -0.02 116 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 -0.03 114 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 -0.03 152 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 17 0 298 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 224 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 0.00 20 0 563 0
29JAN26 5.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.39 -0.03 46 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 -0.02 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.89 -0.03 57 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 -0.04 67 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 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 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.22 0.00 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 0.00 19 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.16 -0.01 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 -0.03 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 -0.04 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 -0.04 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 -0.03 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 -0.01 16 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 961 0
30MAR26 5.25 P 0.25 0.25 0.25 0.24 -0.02 17 50 1,230 +4
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.02 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.03 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.04 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 -0.03 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.04 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.04 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.04 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 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 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 19 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.02 18 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 -0.01 19 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.01 20 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.01 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.02 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.02 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.02 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.03 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.02 33 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.02 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 19 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 0.14 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.02 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.01 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.01 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.02 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.02 28 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 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 0.00 31 0 0 0
TOTAL PUT 200 15,647 -146
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$ 10.38
30DEC25 5.00 C 0.00 0.00 0.00 5.45 +0.05 301 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.88 0.00 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.38 0.00 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.38 -0.03 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.14 -0.02 69 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.89 -0.02 61 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.13 -0.01 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.63 -0.02 0 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 309 0
30DEC25 10.50 C 0.10 0.10 0.10 0.11 -0.02 25 10 695 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1,263 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.41 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.16 -0.03 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.67 -0.02 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.43 -0.01 28 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.19 -0.02 26 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.96 -0.02 24 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.77 -0.01 26 0 415 0
29JAN26 10.00 C 0.00 0.00 0.00 0.60 0.00 27 0 470 0
29JAN26 10.50 C 0.27 0.28 0.27 0.32 0.00 26 15 409 +15
29JAN26 11.00 C 0.10 0.11 0.10 0.16 +0.01 27 23 391 +1
29JAN26 11.50 C 0.08 0.08 0.08 0.07 +0.01 28 24 56 -24
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.74 +0.07 49 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.18 -0.04 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.97 -0.01 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.70 -0.04 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.88 -0.02 26 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.47 0.00 28 0 17 0
26FEB26 11.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 87 0
26FEB26 11.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 154 0
26FEB26 12.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.45 +0.05 73 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.93 +0.03 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.68 +0.03 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.94 +0.03 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.69 +0.03 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.44 +0.02 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.20 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.47 -0.04 29 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.22 -0.05 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.04 0.00 33 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.84 +0.04 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.62 +0.02 32 0 14 0
30MAR26 9.25 C 1.22 1.22 1.22 1.35 -0.04 27 4 19 +4
30MAR26 9.50 C 0.00 0.00 0.00 1.17 -0.03 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.85 -0.02 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.60 -0.01 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 0.00 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 0.00 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.24 +0.03 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 -0.01 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.77 -0.06 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.54 -0.07 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.11 -0.06 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 -0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 -0.04 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.56 -0.03 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.40 -0.05 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.25 -0.02 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.11 -0.02 27 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.86 -0.02 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 0.00 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 0.00 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 0.00 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 0.06 +0.01 30 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 3.50 -0.05 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.30 +0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 -0.03 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.83 -0.02 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.07 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 -0.02 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.38 -0.01 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 0.00 28 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 -0.01 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.01 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +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 0.13 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.70 +0.02 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 0.00 28 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 2.13 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.99 +0.05 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 +0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 +0.01 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
30DEC26 11.00 C 0.92 0.92 0.92 0.97 0.00 28 1 3 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.01 29 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.02 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
TOTAL CALL 77 9,523 -3
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 208 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 357 0
30DEC25 10.00 P 0.09 0.09 0.07 0.03 -0.02 25 16 469 0
30DEC25 10.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 343 0
30DEC25 11.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 1,425 0
30DEC25 11.50 P 0.00 0.00 0.00 1.14 -0.01 47 0 116 0
30DEC25 12.00 P 0.00 0.00 0.00 1.63 -0.02 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.13 -0.02 68 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.63 -0.02 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.13 -0.02 90 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.63 -0.08 101 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.13 -0.02 110 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.63 -0.02 119 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.14 -0.01 139 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.15 0.00 165 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 98 0
29JAN26 9.50 P 0.10 0.10 0.10 0.07 0.00 27 10 174 +10
29JAN26 9.75 P 0.17 0.17 0.17 0.12 0.00 27 49 698 +34
29JAN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 607 0
29JAN26 10.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 475 0
29JAN26 11.00 P 0.00 0.00 0.00 0.77 +0.03 29 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.17 -0.01 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.63 -0.02 29 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.13 -0.02 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.64 -0.02 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.13 -0.06 46 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.67 -0.04 62 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.13 -0.02 56 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.63 -0.02 61 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.14 -0.04 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.15 0.00 82 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 8.75 P 0.06 0.06 0.06 0.04 0.00 29 15 15 +15
26FEB26 9.00 P 0.09 0.09 0.09 0.07 +0.01 29 15 45 +15
26FEB26 9.25 P 0.00 0.00 0.00 0.10 0.00 28 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 0.00 28 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 0.22 +0.01 28 0 28 0
26FEB26 10.00 P 0.31 0.31 0.31 0.30 0.00 28 79 101 +75
26FEB26 10.50 P 0.00 0.00 0.00 0.54 +0.01 28 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 0.87 +0.03 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.27 +0.05 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.66 -0.01 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.17 +0.01 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.68 +0.02 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.13 -0.06 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.67 -0.04 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.13 -0.02 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.63 -0.02 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.14 -0.04 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.15 0.00 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 30 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 0.12 -0.01 28 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 0.00 28 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 +0.01 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 210 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 +0.01 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 +0.04 30 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.35 +0.06 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.76 +0.08 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.20 +0.01 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.68 +0.02 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.13 -0.06 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.67 -0.04 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.13 -0.02 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 -0.02 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.14 -0.04 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.15 0.00 56 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 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 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 0.12 -0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.01 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29JUN26 10.50 P 0.99 1.03 0.99 0.88 0.00 29 30 30 +30
29JUN26 11.00 P 1.30 1.33 1.30 1.18 +0.02 30 30 60 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.91 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.78 +0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.24 +0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 -0.01 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.20 +0.05 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 -0.02 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.14 -0.04 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.15 0.00 44 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 0.00 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -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 0.26 -0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 0.00 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.01 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 +0.01 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 +0.01 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.49 +0.03 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 +0.03 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.47 +0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.92 +0.01 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.01 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.05 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 +0.02 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.77 +0.05 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 -0.05 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 0.00 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.01 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 -0.01 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 +0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 -0.02 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 -0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.47 -0.07 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 +0.06 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 +0.05 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 +0.02 32 0 0 0
TOTAL PUT 244 9,352 +209
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 0.00 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.80 0.00 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 0.00 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.56 +0.01 230 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.51 +0.01 207 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 0.36 +0.01 145 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 0.21 +0.01 90 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.16 +0.01 72 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 0.00 54 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
30DEC25 1.35 C 0.05 0.05 0.05 0.04 0.00 49 9 31 -9
30DEC25 1.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
30DEC25 1.50 C 0.01 0.01 0.01 0.01 0.00 65 2 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 133 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 160 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.56 +0.01 100 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.51 +0.01 90 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 0.00 62 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 46 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 0.00 44 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 0 38 0
29JAN26 1.50 C 0.03 0.03 0.03 0.03 0.00 45 1 61 +1
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 45 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.56 +0.01 72 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.51 0.00 64 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.37 +0.01 57 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 44 0 60 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 42 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 44 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 45 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 43 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 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.76 0.00 85 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.71 0.00 76 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.66 0.00 68 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.61 0.00 61 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.52 +0.01 64 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 +0.01 53 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.25 +0.01 45 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 0.00 0.00 0.00 0.18 +0.01 43 0 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 0.00 41 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 41 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30MAR26 1.55 C 0.05 0.05 0.05 0.06 0.00 44 1 14 +1
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.81 0.00 54 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.63 +0.01 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 +0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 0.00 41 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 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 +0.01 44 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 0.12 +0.01 43 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 +0.01 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 +0.01 43 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 38 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 0.58 +0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.01 40 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 0.00 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 0.00 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 0.00 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 +0.01 42 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 0.00 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 41 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 0.00 42 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 13 2,525 -7
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 311 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 283 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.03 -0.01 38 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.10 -0.01 0 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.15 -0.01 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.25 0.00 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.04 -0.01 37 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 -0.01 41 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.10 -0.01 42 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 0.00 42 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 40 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 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 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 45 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 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 0.00 43 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 0.00 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 -0.01 38 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.46 -0.01 44 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 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 42 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 0.08 -0.01 41 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 -0.01 41 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 0.28 -0.01 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.32 -0.01 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.48 -0.01 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 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 0.00 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 0.16 -0.01 39 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 0.00 40 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 0.25 -0.01 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 +0.01 43 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 41 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 41 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 0.11 -0.01 39 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 0.18 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 -0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 -0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 -0.01 39 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 0.34 -0.01 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 -0.01 39 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 1.24 -0.03 201 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.09 -0.02 173 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.94 -0.02 147 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC25 2.20 C 0.80 0.80 0.80 0.73 -0.02 0 3 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.33 -0.01 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.23 -0.01 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.14 0.00 28 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.06 -0.01 24 0 120 0
30DEC25 3.00 C 0.06 0.06 0.02 0.02 0.00 26 5 93 -3
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 33 0 206 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.99 -0.03 62 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.94 -0.03 58 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.75 -0.01 58 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.11 0.00 23 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.06 0.00 22 0 54 0
29JAN26 3.10 C 0.07 0.07 0.07 0.03 0.00 22 2 76 +2
29JAN26 3.20 C 0.00 0.00 0.00 0.02 0.00 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 3.50 C 0.01 0.01 0.01 0.01 0.00 35 25 20 -5
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 -0.02 52 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.19 -0.01 20 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.13 0.00 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 0.00 21 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 0.00 22 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.25 -0.03 54 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.21 -0.02 61 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.16 -0.02 58 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.01 -0.02 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.96 -0.02 46 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.87 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.76 -0.01 35 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.56 -0.02 26 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.38 -0.02 24 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.30 -0.02 23 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 -0.02 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.18 -0.01 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.09 0.00 24 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 26 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 28 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.16 -0.03 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 0.00 32 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 0.00 31 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 0.35 -0.01 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 0.00 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 -0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 0.00 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 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 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 -0.01 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 0.00 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 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 0.00 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 0.00 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.01 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 -0.01 33 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 0.79 -0.01 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 0.00 28 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 0.43 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 0.00 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 0.00 26 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 0.00 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 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 35 3,423 -6
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 117 0
30DEC25 2.90 P 0.01 0.01 0.01 0.03 0.00 25 5 67 -5
30DEC25 3.00 P 0.03 0.03 0.03 0.09 0.00 27 15 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 0.00 0 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 0.00 0 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.98 +0.01 116 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29JAN26 2.80 P 0.02 0.02 0.02 0.03 +0.01 22 2 536 +2
29JAN26 2.90 P 0.06 0.06 0.06 0.06 0.00 20 3 114 +3
29JAN26 3.00 P 0.08 0.08 0.08 0.12 +0.01 22 1 63 +1
29JAN26 3.10 P 0.00 0.00 0.00 0.20 +0.02 25 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 +0.01 24 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.38 +0.01 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.57 0.00 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 0.00 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.98 +0.01 57 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 53 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 0.00 20 0 45 0
26FEB26 2.80 P 0.03 0.04 0.03 0.05 +0.01 22 5 278 +5
26FEB26 2.90 P 0.07 0.07 0.07 0.08 0.00 20 30 38 +28
26FEB26 3.00 P 0.00 0.00 0.00 0.14 0.00 21 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 +0.01 22 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 +0.02 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.48 +0.01 28 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 0.00 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.98 +0.01 45 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 59 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 347 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 0.00 25 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.24 0.00 24 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 0.00 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.58 0.00 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 0.00 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 +0.01 39 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 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 25 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 0.00 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 0.00 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 0.00 23 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 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 0.19 -0.01 24 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -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 24 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 0.51 +0.01 24 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.02 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 0.00 21 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 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
30DEC26 2.40 P 0.06 0.06 0.06 0.08 0.00 24 1 1 +1
30DEC26 2.50 P 0.09 0.09 0.09 0.11 0.00 25 1 1 +1
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 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 0.00 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.01 25 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 0.54 +0.02 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
TOTAL PUT 63 4,112 +36
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$ 32.06
30DEC25 8.75 C 0.00 0.00 0.00 23.63 +0.53 554 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.40 +0.60 550 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.91 +0.45 424 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.90 +0.55 528 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.47 +0.51 443 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.46 +0.75 527 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.61 +0.40 341 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.40 +0.30 469 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.86 +0.65 438 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.38 +0.67 428 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.86 +0.66 405 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.39 +0.69 399 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.93 +0.68 394 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.45 +0.74 384 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.95 +0.74 370 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.39 +0.66 342 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.68 +0.47 265 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.39 +0.69 317 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.74 +0.53 266 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.14 +0.42 217 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.91 +0.53 286 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.22 +0.50 229 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.79 +0.46 238 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.07 +0.26 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.57 +0.28 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.07 +0.30 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.07 +0.25 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.06 +0.29 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.35 +0.51 166 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.32 +0.51 145 0 22 0
30DEC25 25.00 C 0.00 0.00 0.00 7.09 +0.25 74 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.26 +0.56 104 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.23 +0.50 85 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.08 +0.30 30 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.09 +0.31 32 0 47 0
30DEC25 30.00 C 1.90 2.20 1.90 2.20 +0.25 40 11 66 0
30DEC25 31.00 C 0.00 0.00 0.00 1.32 +0.13 34 0 274 0
30DEC25 32.00 C 0.55 0.68 0.55 0.68 +0.08 33 6 134 0
30DEC25 33.00 C 0.38 0.38 0.22 0.29 0.00 33 61 84 0
30DEC25 34.00 C 0.15 0.15 0.12 0.10 -0.02 33 6 77 -5
30DEC25 35.00 C 0.11 0.11 0.11 0.03 -0.01 34 5 96 0
30DEC25 36.00 C 0.02 0.02 0.02 0.01 -0.01 36 2 58 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 14.22 +0.50 98 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.79 +0.46 104 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.12 +0.31 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.62 +0.33 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.13 +0.36 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.46 +0.64 97 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.13 +0.36 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.35 +0.49 72 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.32 +0.31 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.12 +0.28 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.26 +0.55 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.39 +0.55 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.42 +0.41 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.72 +0.36 43 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.91 +0.18 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.24 +0.12 39 0 22 0
29JAN26 32.00 C 1.80 2.06 1.80 1.71 +0.11 39 3 42 -1
29JAN26 33.00 C 0.00 0.00 0.00 1.29 +0.11 40 0 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.95 +0.10 40 2 36 +2
29JAN26 35.00 C 0.00 0.00 0.00 0.67 +0.07 40 2 34 +2
29JAN26 36.00 C 0.50 0.50 0.46 0.46 +0.05 39 6 17 +1
29JAN26 37.00 C 0.39 0.39 0.39 0.31 +0.03 39 3 46 +3
29JAN26 38.00 C 0.00 0.00 0.00 0.21 +0.03 40 2 4 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 41 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 39 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.18 +0.22 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.46 +0.48 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.21 +0.38 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.35 +0.31 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.32 +0.28 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.21 +0.08 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.46 +0.12 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.77 +0.61 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.95 +0.31 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.19 +0.30 42 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.51 +0.28 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.80 +0.13 39 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.30 +0.13 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.87 +0.09 40 0 129 0
26FEB26 34.00 C 1.47 1.47 1.47 1.51 +0.09 40 1 31 0
26FEB26 35.00 C 1.46 1.46 1.46 1.20 +0.08 40 1 47 +1
26FEB26 36.00 C 0.00 0.00 0.00 0.93 +0.06 40 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 0.72 +0.05 40 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.63 +0.52 151 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.40 +0.54 150 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.91 +0.30 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.90 +0.53 144 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.47 +0.35 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.46 +0.59 144 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.65 +0.27 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.40 +0.30 126 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.86 +0.45 117 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.38 +0.48 114 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.86 +0.49 107 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.39 +0.41 106 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.93 +0.50 105 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.45 +0.52 102 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.95 +0.62 98 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.39 +0.56 89 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.69 +0.23 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.39 +0.47 82 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.74 +0.26 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.21 +0.36 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.91 +0.41 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.25 +0.39 52 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.79 +0.27 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.23 +0.35 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.74 +0.11 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.52 +0.50 64 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.46 +0.40 55 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.34 +0.39 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.41 +0.06 42 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.73 +0.47 50 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.64 +0.22 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.60 +0.10 35 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.95 +0.02 40 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.32 +0.28 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.65 +0.39 42 0 2 0
30MAR26 30.00 C 4.42 4.43 4.42 3.93 +0.12 40 2 19 +2
30MAR26 31.00 C 0.00 0.00 0.00 3.43 +0.15 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.95 +0.14 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.52 +0.12 42 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 2.17 +0.12 43 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.83 +0.11 43 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 1.53 +0.10 43 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.27 +0.08 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.05 +0.07 42 0 31 0
30MAR26 39.00 C 1.05 1.05 1.05 0.86 +0.06 42 1 1 +1
30MAR26 40.00 C 0.00 0.00 0.00 0.71 +0.05 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.58 +0.04 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.47 +0.35 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.46 +0.59 122 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.70 +0.32 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.40 +0.30 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.86 +0.45 96 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.38 +0.48 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.86 +0.49 87 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.39 +0.41 86 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.93 +0.40 86 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.45 +0.41 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.95 +0.56 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.39 +0.49 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.76 +0.18 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.42 +0.50 67 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.78 +0.30 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.30 +0.17 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.96 +0.40 61 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.46 +0.31 58 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.08 +0.40 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.51 +0.48 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.92 +0.29 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.55 +0.40 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.67 +0.44 52 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.89 +0.54 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.91 +0.47 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.04 +0.38 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 +0.40 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.49 +0.32 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.77 +0.38 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.13 +0.43 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.59 +0.30 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.97 +0.31 46 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.48 +0.25 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.01 +0.19 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.56 +0.16 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.17 +0.16 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 2.81 +0.13 46 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.50 +0.13 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.19 +0.10 45 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.10 45 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.71 +0.10 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.51 +0.12 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.29 +0.07 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.13 +0.06 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.00 +0.06 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.96 +0.29 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.46 +0.18 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.08 +0.35 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.51 +0.24 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.17 +0.31 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.72 +0.50 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.88 +0.49 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.09 +0.58 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.12 +0.46 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.44 +0.47 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.55 +0.27 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.99 +0.48 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.27 +0.21 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.68 +0.32 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.12 +0.29 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.64 +0.35 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.15 +0.22 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.72 +0.22 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.29 +0.19 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.93 +0.18 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.58 +0.18 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.26 +0.15 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.99 +0.16 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.72 +0.16 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 +0.12 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.26 +0.19 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 +0.12 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.81 +0.10 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.66 +0.10 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.51 +0.09 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.09 +0.42 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.22 +0.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.51 +0.09 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.00 +0.20 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.33 +0.21 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.64 +0.18 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.22 +0.20 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.69 +0.23 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.27 +0.21 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.83 +0.20 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.34 +0.18 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.97 +0.17 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.63 +0.15 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.32 +0.15 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 +0.14 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.74 +0.12 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 +0.12 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.22 +0.12 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.97 +0.09 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.69 +0.01 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.50 +0.09 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.31 +0.09 44 0 0 0
TOTAL CALL 114 3,224 +8
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 326 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 300 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 288 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 266 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 255 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 245 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 235 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 226 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 217 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 199 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 0.00 52 3 41 -1
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 113 0
30DEC25 29.00 P 0.06 0.06 0.06 0.02 -0.03 36 4 103 0
30DEC25 30.00 P 0.10 0.12 0.08 0.07 -0.10 34 21 122 +7
30DEC25 31.00 P 0.33 0.33 0.25 0.22 -0.19 32 70 71 -13
30DEC25 32.00 P 0.60 0.60 0.50 0.58 -0.28 32 16 81 +15
30DEC25 33.00 P 0.00 0.00 0.00 1.21 -0.31 33 0 23 0
30DEC25 34.00 P 2.02 2.02 2.02 2.04 -0.32 35 6 3 -6
30DEC25 35.00 P 0.00 0.00 0.00 2.95 -0.37 32 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.94 -0.36 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.09 -0.21 73 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.12 -0.18 87 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.94 -0.38 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.01 -0.29 88 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.94 -0.60 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.94 -0.36 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.94 -0.39 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.21 -0.15 150 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 21 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 48 0
29JAN26 27.00 P 0.21 0.21 0.20 0.15 -0.04 39 2 99 -1
29JAN26 28.00 P 0.30 0.30 0.29 0.28 -0.07 40 3 131 0
29JAN26 29.00 P 0.53 0.53 0.53 0.47 -0.10 39 4 177 0
29JAN26 30.00 P 0.63 0.63 0.63 0.74 -0.14 39 3 32 -3
29JAN26 31.00 P 0.00 0.00 0.00 1.07 -0.15 38 0 54 0
29JAN26 32.00 P 1.65 1.65 1.65 1.56 -0.14 39 1 54 +1
29JAN26 33.00 P 0.00 0.00 0.00 2.12 -0.26 39 0 21 0
29JAN26 34.00 P 2.71 2.71 2.71 2.79 -0.22 40 6 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.54 -0.36 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.43 -0.28 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.14 -0.50 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.12 -0.38 42 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.00 -0.40 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.20 -0.11 55 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.94 -0.60 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.94 -0.59 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.13 -0.30 64 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.21 -0.15 72 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
26FEB26 24.00 P 0.13 0.13 0.13 0.09 -0.02 41 2 3 +2
26FEB26 25.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 7 0
26FEB26 26.00 P 0.30 0.30 0.30 0.25 -0.06 40 1 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.40 -0.08 40 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.60 -0.08 40 0 9 0
26FEB26 29.00 P 0.00 0.00 0.00 0.85 -0.11 40 0 20 0
26FEB26 30.00 P 0.00 0.00 0.00 1.17 -0.15 39 0 117 0
26FEB26 31.00 P 0.00 0.00 0.00 1.58 -0.16 40 0 130 0
26FEB26 32.00 P 2.13 2.13 2.13 2.06 -0.20 40 2 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.64 -0.20 40 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.15 -0.31 38 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.02 -0.22 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.82 -0.28 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.64 -0.24 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.46 -0.24 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.29 -0.33 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.20 -0.47 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.95 -0.59 33 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.99 -0.54 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.13 -0.30 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.21 -0.15 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
30MAR26 20.00 P 0.08 0.08 0.08 0.03 -0.01 42 1 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR26 22.00 P 0.15 0.15 0.15 0.10 -0.01 42 1 9 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.04 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.76 -0.07 42 0 5 0
30MAR26 28.00 P 1.06 1.07 1.06 1.02 -0.08 42 20 33 -2
30MAR26 29.00 P 1.35 1.35 1.35 1.33 -0.09 42 2 3 +2
30MAR26 30.00 P 0.00 0.00 0.00 1.70 -0.12 42 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 2.14 -0.13 42 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.64 -0.15 42 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.22 -0.18 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.85 -0.19 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.36 -0.25 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.33 -0.24 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.87 -0.52 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.91 -0.16 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.51 -0.31 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.36 -0.55 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.34 -0.44 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.10 -0.58 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.32 -0.38 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.21 -0.20 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 46 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.03 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 -0.03 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.04 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.04 45 0 4 0
29JUN26 22.00 P 0.63 0.63 0.63 0.63 -0.05 45 1 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.09 -0.05 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.33 -0.10 44 0 4 0
29JUN26 26.00 P 1.55 1.55 1.55 1.67 -0.10 44 1 6 +1
29JUN26 27.00 P 0.00 0.00 0.00 2.03 -0.12 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.43 -0.13 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.88 -0.16 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.37 -0.15 43 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.90 -0.18 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.46 -0.19 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.09 -0.18 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 -0.19 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.40 -0.24 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.22 -0.19 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.98 -0.19 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.64 -0.32 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.51 -0.25 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.26 -0.33 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.09 -0.30 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.93 -0.37 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.79 -0.35 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.67 -0.37 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.02 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29SEP26 20.00 P 0.64 0.64 0.64 0.64 -0.04 45 2 2 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.05 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.30 -0.05 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 -0.07 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 -0.07 44 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.27 -0.10 44 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.69 -0.09 44 0 2 0
29SEP26 28.00 P 3.05 3.05 3.05 3.11 -0.11 44 1 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.60 -0.12 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.09 -0.13 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.14 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 -0.14 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.79 -0.17 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.43 -0.19 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.09 -0.23 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 -0.23 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 -0.13 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.36 -0.24 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.13 -0.24 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.87 -0.30 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.74 -0.29 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.56 -0.25 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.43 -0.22 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.24 -0.26 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 -0.07 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.08 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.08 -0.09 44 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.42 -0.11 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 -0.12 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.23 -0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.69 -0.14 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.12 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.71 -0.17 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.86 -0.19 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.48 -0.20 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 -0.20 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.81 -0.21 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 -0.13 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 -0.20 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.92 -0.20 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.67 -0.18 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.44 -0.19 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.22 -0.27 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.07 -0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.85 -0.29 44 0 0 0
TOTAL PUT 173 3,988 +5
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$ 83.70
24DEC25 55.00 C 0.00 0.00 0.00 28.98 +0.04 326 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 26.43 -0.01 285 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 23.87 -0.08 243 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 21.44 -0.01 232 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 18.98 +0.02 213 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 16.47 0.00 185 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 13.95 -0.03 157 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 11.39 -0.10 123 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 8.90 -0.11 101 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 6.39 -0.15 75 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 3.81 -0.29 43 0 0 0
24DEC25 82.50 C 1.30 1.30 1.15 1.27 -0.51 16 2 2 +2
24DEC25 85.00 C 0.10 0.10 0.10 0.21 +0.08 26 4 500 0
24DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.06 38 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.03 -0.08 49 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.08 61 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.08 69 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.06 93 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.05 104 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.04 115 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.03 126 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 136 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 146 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.83 -0.14 182 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.84 -0.13 178 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.83 -0.15 170 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.85 -0.12 168 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.33 -0.15 149 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.98 0.00 159 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 26.43 -0.06 139 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 23.87 -0.11 117 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.44 -0.05 113 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.98 -0.01 103 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 16.47 0.00 90 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 13.95 -0.03 75 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 11.39 -0.10 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.90 -0.11 48 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 6.39 -0.15 35 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 3.81 -0.29 19 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 1.31 -0.47 8 0 968 0
30DEC25 85.00 C 0.25 0.28 0.12 0.21 +0.04 13 216 2,547 +104
30DEC25 87.50 C 0.03 0.03 0.02 0.06 -0.07 18 51 6,940 0
30DEC25 90.00 C 0.03 0.03 0.02 0.03 -0.09 24 84 5,545 -71
30DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.09 30 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.08 40 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
02JAN26 55.00 C 0.00 0.00 0.00 28.98 - 134 0 0 -
02JAN26 57.50 C 0.00 0.00 0.00 26.43 - 117 0 0 -
02JAN26 60.00 C 0.00 0.00 0.00 23.91 - 103 0 0 -
02JAN26 62.50 C 0.00 0.00 0.00 21.44 - 95 0 0 -
02JAN26 65.00 C 0.00 0.00 0.00 18.98 - 87 0 0 -
02JAN26 67.50 C 0.00 0.00 0.00 16.47 - 75 0 0 -
02JAN26 70.00 C 0.00 0.00 0.00 13.95 - 63 0 0 -
02JAN26 72.50 C 0.00 0.00 0.00 11.39 - 48 0 0 -
02JAN26 75.00 C 0.00 0.00 0.00 8.90 - 39 0 0 -
02JAN26 77.50 C 0.00 0.00 0.00 6.39 - 29 0 0 -
02JAN26 80.00 C 0.00 0.00 0.00 3.81 - 15 0 0 -
02JAN26 82.50 C 1.33 1.33 1.33 1.36 - 8 30 30 -
02JAN26 85.00 C 0.35 0.38 0.18 0.21 - 11 172 106 -
02JAN26 87.50 C 0.00 0.00 0.00 0.06 - 15 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02JAN26 97.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02JAN26 102.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02JAN26 105.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02JAN26 107.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02JAN26 110.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02JAN26 112.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
02JAN26 115.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 31.58 -0.01 78 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.09 -0.01 71 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 26.60 -0.05 65 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.11 -0.05 59 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 21.62 0.00 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.13 -0.05 47 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.64 -0.05 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.95 -0.20 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.44 -0.22 14 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 8.95 -0.24 12 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.50 -0.25 13 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 4.16 -0.25 12 0 253 0
29JAN26 82.50 C 2.62 2.62 2.00 2.10 -0.26 11 172 1,272 -120
29JAN26 85.00 C 1.06 1.15 0.79 0.83 -0.09 11 916 1,552 -22
29JAN26 87.50 C 0.41 0.47 0.32 0.32 -0.06 13 267 1,468 -49
29JAN26 90.00 C 0.20 0.20 0.16 0.12 -0.05 14 356 1,242 +36
29JAN26 92.50 C 0.10 0.10 0.10 0.05 -0.06 15 2 1,271 0
29JAN26 95.00 C 0.05 0.05 0.05 0.02 -0.08 16 100 1,080 0
29JAN26 97.50 C 0.04 0.04 0.04 0.01 -0.08 18 2 570 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.26 -0.02 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.78 0.00 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.29 0.00 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.82 +0.01 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.33 -0.06 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.86 0.00 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.10 -0.22 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.62 -0.22 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.14 -0.25 11 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.73 -0.27 11 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 4.51 -0.27 12 0 31 0
26FEB26 82.50 C 2.58 2.58 2.58 2.59 -0.28 11 30 347 0
26FEB26 85.00 C 1.39 1.42 1.36 1.32 -0.13 11 36 697 -24
26FEB26 87.50 C 0.80 0.85 0.68 0.70 -0.06 13 136 1,754 +124
26FEB26 90.00 C 0.36 0.37 0.36 0.38 -0.02 14 90 650 -60
26FEB26 92.50 C 0.23 0.23 0.23 0.22 +0.01 15 2 1,418 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 268 0
26FEB26 97.50 C 0.09 0.09 0.09 0.08 -0.01 18 4 526 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.36 -0.02 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.40 +0.02 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.90 -0.02 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.42 -0.02 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.95 -0.02 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.50 +0.01 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.00 -0.02 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.55 +0.01 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.05 -0.02 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.30 -0.22 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.84 -0.22 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.44 -0.21 13 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 7.14 -0.21 13 0 173 0
30MAR26 80.00 C 0.00 0.00 0.00 5.05 -0.22 13 0 172 0
30MAR26 82.50 C 3.70 3.70 3.40 3.30 -0.22 12 6 596 0
30MAR26 85.00 C 2.09 2.15 1.95 1.98 -0.21 13 62 1,879 -23
30MAR26 87.50 C 1.29 1.35 1.17 1.24 -0.11 14 131 2,744 0
30MAR26 90.00 C 0.93 0.93 0.82 0.79 -0.04 15 440 4,558 +385
30MAR26 92.50 C 0.51 0.54 0.51 0.51 +0.01 16 200 3,520 +200
30MAR26 95.00 C 0.35 0.35 0.35 0.34 +0.04 17 3 538 +3
30MAR26 97.50 C 0.00 0.00 0.00 0.24 +0.05 18 0 762 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.05 20 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 32.03 -0.23 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.69 -0.10 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.17 -0.16 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.71 -0.16 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.29 -0.11 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.78 -0.16 22 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.34 -0.16 20 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.71 -0.23 12 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.29 -0.25 12 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.96 -0.26 12 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.77 -0.28 12 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.95 -0.22 13 0 180 0
29JUN26 82.50 C 4.43 4.43 4.43 4.29 -0.20 13 31 219 +30
29JUN26 85.00 C 3.01 3.01 3.01 2.95 -0.18 13 4 1,305 +4
29JUN26 87.50 C 2.24 2.24 2.22 2.09 -0.06 14 110 790 -75
29JUN26 90.00 C 1.60 1.60 1.60 1.51 +0.04 15 5 1,274 -1
29JUN26 92.50 C 0.00 0.00 0.00 1.12 +0.12 16 0 1,646 0
29JUN26 95.00 C 0.88 0.88 0.88 0.84 +0.16 17 10 1,148 +10
29JUN26 97.50 C 0.00 0.00 0.00 0.64 +0.18 17 0 183 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 +0.19 18 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.40 +0.18 19 0 58 0
29JUN26 105.00 C 0.34 0.34 0.34 0.32 +0.16 20 10 457 +10
29JUN26 107.50 C 0.00 0.00 0.00 0.27 +0.16 21 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 +0.14 22 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 +0.14 22 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 +0.13 23 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.13 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 +0.12 25 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 32.24 -0.02 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.78 -0.01 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.32 -0.01 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.85 -0.02 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.38 -0.02 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.93 -0.02 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.49 -0.01 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.83 -0.22 15 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 12.54 -0.22 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.39 -0.20 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.42 -0.20 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.48 -0.17 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.04 -0.14 15 0 119 0
29SEP26 85.00 C 3.49 3.49 3.49 3.83 -0.11 15 10 394 0
29SEP26 87.50 C 0.00 0.00 0.00 3.05 -0.09 16 0 219 0
29SEP26 90.00 C 2.10 2.10 2.10 2.47 -0.05 17 4 984 0
29SEP26 92.50 C 0.00 0.00 0.00 2.01 -0.03 17 0 52 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 -0.01 18 0 1,106 0
29SEP26 97.50 C 0.00 0.00 0.00 1.42 +0.01 19 0 19 0
29SEP26 100.00 C 0.00 0.00 0.00 1.20 +0.01 20 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.05 +0.02 20 0 326 0
29SEP26 105.00 C 0.00 0.00 0.00 0.92 +0.03 21 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.81 +0.03 22 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 +0.04 23 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.67 +0.05 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 29.78 -0.02 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.32 -0.01 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.85 -0.02 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.39 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.93 -0.02 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.50 0.00 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.83 -0.34 14 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 12.54 -0.44 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.39 -0.56 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.42 -0.69 13 0 0 0
30DEC26 80.00 C 6.36 6.36 6.36 6.57 -0.69 13 10 35 +10
30DEC26 82.50 C 0.00 0.00 0.00 5.31 -0.58 14 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 4.30 -0.42 14 0 150 0
30DEC26 87.50 C 0.00 0.00 0.00 3.51 -0.23 15 0 42 0
30DEC26 90.00 C 2.48 2.48 2.48 2.94 -0.17 16 40 45 0
30DEC26 92.50 C 1.95 2.00 1.95 2.51 -0.12 16 70 162 +70
30DEC26 95.00 C 0.00 0.00 0.00 2.18 -0.06 17 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 1.89 -0.02 18 0 5 0
30DEC26 100.00 C 1.20 1.20 1.20 1.69 +0.02 19 15 15 -3
30DEC26 102.50 C 0.00 0.00 0.00 1.51 +0.06 20 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.36 +0.08 20 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.26 +0.11 21 0 4 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 +0.14 22 0 88 0
30DEC26 112.50 C 0.00 0.00 0.00 1.07 +0.14 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 +0.15 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.99 +0.18 24 0 7 0
TOTAL CALL 3,833 93,096 +540
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 149 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.03 113 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.06 62 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.08 50 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.03 -0.13 34 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.04 -0.30 14 0 57 0
24DEC25 85.00 P 0.74 1.32 0.74 1.49 +0.32 26 53 104 +53
24DEC25 87.50 P 3.71 3.75 3.71 3.83 -0.23 34 5 3 +3
24DEC25 90.00 P 0.00 0.00 0.00 6.34 -0.61 54 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 9.08 -0.78 102 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 11.35 -1.45 88 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 13.81 -1.95 87 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 16.31 -2.44 99 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 18.84 -2.27 127 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 21.31 -2.74 123 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 23.90 -3.12 172 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 26.63 -3.38 226 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 28.84 -4.17 176 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 31.33 -4.71 181 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 33.83 -5.26 192 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.05 39 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.08 25 0 1,695 0
30DEC25 80.00 P 0.02 0.02 0.02 0.03 -0.13 17 3 3,992 -3
30DEC25 82.50 P 0.04 0.10 0.04 0.08 -0.26 9 58 4,233 -50
30DEC25 85.00 P 0.85 1.32 0.85 1.49 +0.29 13 217 10,862 -42
30DEC25 87.50 P 3.70 3.70 3.65 3.83 -0.23 19 51 1,350 -637
30DEC25 90.00 P 5.68 5.68 5.68 6.34 -0.61 29 20 800 -218
30DEC25 92.50 P 0.00 0.00 0.00 9.08 -0.78 52 0 0 0
30DEC25 95.00 P 11.34 11.34 11.34 11.35 -1.45 47 2 120 0
30DEC25 97.50 P 0.00 0.00 0.00 13.81 -1.95 47 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.31 -2.44 54 0 45 0
30DEC25 102.50 P 0.00 0.00 0.00 18.84 -2.27 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.31 -2.74 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.90 -3.12 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.63 -3.38 115 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.84 -4.17 92 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.33 -4.71 96 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.83 -5.26 102 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.30 +0.20 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
02JAN26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02JAN26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02JAN26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02JAN26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02JAN26 67.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02JAN26 70.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02JAN26 72.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
02JAN26 75.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
02JAN26 77.50 P 0.00 0.00 0.00 0.02 - 21 0 0 -
02JAN26 80.00 P 0.00 0.00 0.00 0.03 - 14 0 0 -
02JAN26 82.50 P 0.10 0.14 0.10 0.13 - 9 55 53 -
02JAN26 85.00 P 1.10 1.50 0.94 1.49 - 12 106 106 -
02JAN26 87.50 P 0.00 0.00 0.00 3.83 - 16 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 6.34 - 25 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 9.08 - 45 0 0 -
02JAN26 95.00 P 0.00 0.00 0.00 11.35 - 40 0 0 -
02JAN26 97.50 P 0.00 0.00 0.00 13.81 - 41 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 16.31 - 47 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 18.84 - 58 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 21.31 - 59 0 0 -
02JAN26 107.50 P 0.00 0.00 0.00 23.90 - 77 0 0 -
02JAN26 110.00 P 0.00 0.00 0.00 26.63 - 99 0 0 -
02JAN26 112.50 P 0.00 0.00 0.00 28.84 - 80 0 0 -
02JAN26 115.00 P 0.00 0.00 0.00 31.33 - 84 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.05 18 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.06 14 0 166 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.06 13 0 512 0
29JAN26 80.00 P 0.15 0.15 0.15 0.19 -0.04 12 30 1,401 +4
29JAN26 82.50 P 0.50 0.64 0.50 0.69 +0.03 12 485 3,605 +264
29JAN26 85.00 P 1.55 1.95 1.44 1.87 +0.19 11 57 8,510 +49
29JAN26 87.50 P 3.80 3.88 3.71 3.83 -0.23 10 47 998 +17
29JAN26 90.00 P 5.68 5.68 5.68 6.34 -0.61 16 20 142 0
29JAN26 92.50 P 0.00 0.00 0.00 9.08 -0.78 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.35 -1.45 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.81 -1.95 26 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.31 -2.44 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.84 -2.27 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.31 -2.74 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.90 -3.12 45 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.63 -3.38 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.84 -4.17 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.33 -4.71 50 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.83 -5.26 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.30 +0.13 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 P 0.02 0.02 0.02 0.01 -0.01 26 60 60 +60
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.04 17 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.05 14 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.05 12 0 165 0
26FEB26 77.50 P 0.12 0.12 0.12 0.10 -0.03 12 34 550 +30
26FEB26 80.00 P 0.31 0.32 0.29 0.35 -0.04 11 53 3,620 +53
26FEB26 82.50 P 0.77 0.98 0.75 0.99 +0.02 11 429 2,248 +198
26FEB26 85.00 P 1.87 2.25 1.87 2.30 +0.21 12 16 1,815 +2
26FEB26 87.50 P 3.73 4.10 3.73 4.10 +0.04 12 120 841 +14
26FEB26 90.00 P 0.00 0.00 0.00 6.39 -0.56 14 0 1,030 0
26FEB26 92.50 P 0.00 0.00 0.00 9.08 -0.78 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.35 -1.45 20 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.81 -1.95 22 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.31 -2.44 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.84 -2.27 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.31 -2.74 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.90 -3.12 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.63 -3.38 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.84 -4.17 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.33 -4.71 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.83 -5.26 44 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.30 +0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 16 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.03 13 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.01 13 0 2,310 0
30MAR26 77.50 P 0.28 0.28 0.28 0.28 -0.01 13 6 2,419 +6
30MAR26 80.00 P 0.54 0.65 0.54 0.67 0.00 12 38 3,992 +5
30MAR26 82.50 P 1.19 1.37 1.19 1.39 -0.01 12 163 3,528 +41
30MAR26 85.00 P 2.40 2.62 2.40 2.57 -0.01 12 272 3,604 0
30MAR26 87.50 P 4.01 4.39 3.93 4.41 +0.20 13 310 1,761 +130
30MAR26 90.00 P 6.29 6.60 6.29 6.51 -0.44 14 665 2,845 +107
30MAR26 92.50 P 0.00 0.00 0.00 9.08 -0.78 18 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 11.35 -1.45 18 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.81 -1.95 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.31 -2.44 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.84 -2.27 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.31 -2.74 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.90 -3.12 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.63 -3.38 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.84 -4.17 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.33 -4.71 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.83 -5.26 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.30 +0.12 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.03 12 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.05 12 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.06 12 0 606 0
29JUN26 75.00 P 0.54 0.54 0.53 0.56 -0.08 12 61 1,398 +60
29JUN26 77.50 P 1.00 1.00 0.94 1.11 -0.08 12 2 1,201 +1
29JUN26 80.00 P 1.78 1.81 1.78 1.95 -0.04 12 4 1,095 +2
29JUN26 82.50 P 2.83 2.98 2.82 3.09 +0.01 12 165 2,063 +162
29JUN26 85.00 P 4.34 4.34 4.30 4.55 +0.07 12 42 1,247 0
29JUN26 87.50 P 6.25 6.25 6.00 6.41 +0.17 13 25 910 +25
29JUN26 90.00 P 0.00 0.00 0.00 8.97 +0.53 16 0 526 0
29JUN26 92.50 P 10.34 10.44 10.34 11.25 +0.66 18 120 96 -69
29JUN26 95.00 P 0.00 0.00 0.00 13.21 +0.36 16 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 15.55 -0.21 17 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 17.39 -1.36 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 19.72 -1.39 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 22.06 -1.99 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 24.41 -2.61 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 26.78 -3.23 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 29.15 -3.86 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.59 -4.45 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 34.27 -4.82 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.47 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 115 0
29SEP26 62.50 P 0.13 0.13 0.13 0.08 0.00 15 3 35 +3
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 105 0
29SEP26 67.50 P 0.25 0.25 0.22 0.31 +0.02 15 10 33 +10
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.02 15 0 459 0
29SEP26 72.50 P 0.75 0.75 0.75 0.92 +0.03 15 1 777 0
29SEP26 75.00 P 1.30 1.34 1.30 1.47 +0.05 15 7 628 0
29SEP26 77.50 P 2.01 2.16 2.01 2.20 +0.04 15 38 1,198 +37
29SEP26 80.00 P 3.05 3.05 3.05 3.27 +0.06 15 6 1,060 0
29SEP26 82.50 P 4.61 4.67 4.61 4.57 +0.11 16 21 988 +21
29SEP26 85.00 P 6.30 6.30 6.30 6.03 +0.13 16 32 444 +32
29SEP26 87.50 P 8.06 8.18 8.06 7.91 +0.16 17 64 145 +30
29SEP26 90.00 P 0.00 0.00 0.00 9.66 +0.19 17 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 11.74 +0.21 18 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.92 +0.22 18 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 16.66 +0.25 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.87 +0.11 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 21.18 +0.02 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.52 -0.53 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.88 -1.14 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.24 -1.77 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.63 -2.38 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.02 -3.02 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.43 -3.66 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.81 -0.03 28 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.05 14 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.08 14 0 152 0
30DEC26 65.00 P 0.25 0.25 0.25 0.17 -0.12 14 2 12 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.19 14 0 3 0
30DEC26 70.00 P 0.60 0.60 0.60 0.55 -0.27 14 1 123 +1
30DEC26 72.50 P 1.05 1.05 1.05 0.92 -0.34 14 10 307 +10
30DEC26 75.00 P 0.00 0.00 0.00 1.47 -0.38 14 0 718 0
30DEC26 77.50 P 0.00 0.00 0.00 2.20 -0.42 14 0 436 0
30DEC26 80.00 P 0.00 0.00 0.00 3.27 -0.32 14 0 344 0
30DEC26 82.50 P 0.00 0.00 0.00 4.62 -0.39 15 0 404 0
30DEC26 85.00 P 0.00 0.00 0.00 6.23 -0.20 15 0 642 0
30DEC26 87.50 P 8.30 8.30 8.30 8.03 -0.01 16 1 69 +1
30DEC26 90.00 P 0.00 0.00 0.00 9.77 +0.06 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.87 +0.12 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.05 +0.16 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.76 +0.19 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.00 +0.10 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 21.30 +0.03 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.61 -0.44 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.94 -1.08 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.30 -1.71 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.69 -2.32 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.06 -2.98 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.45 -3.64 26 0 0 0
TOTAL PUT 3,990 103,879 +414
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$ 8.37
30DEC25 4.70 C 0.00 0.00 0.00 3.71 -0.01 227 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.13 -0.05 141 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.88 -0.04 128 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.38 -0.04 103 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.13 -0.04 92 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.93 0.00 126 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.67 -0.01 105 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.42 -0.01 91 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.16 -0.02 72 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30DEC25 8.00 C 0.36 0.36 0.36 0.38 -0.05 18 15 19 +15
30DEC25 8.25 C 0.00 0.00 0.00 0.16 -0.04 16 0 204 0
30DEC25 8.50 C 0.05 0.05 0.04 0.03 -0.03 15 225 781 +215
30DEC25 8.75 C 0.01 0.01 0.01 0.01 0.00 21 10 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 170 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 186 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.20 +0.01 66 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.93 -0.01 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 0.00 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.42 -0.04 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 -0.03 27 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.45 -0.04 18 0 29 0
29JAN26 8.25 C 0.35 0.35 0.29 0.27 -0.03 17 8 13 +8
29JAN26 8.50 C 0.22 0.22 0.15 0.16 -0.01 19 43 81 +43
29JAN26 8.75 C 0.09 0.09 0.08 0.07 -0.01 18 60 519 +28
29JAN26 9.00 C 0.06 0.06 0.05 0.04 0.00 19 170 296 +29
29JAN26 9.25 C 0.03 0.03 0.03 0.02 0.00 20 225 239 +217
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 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 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.20 -0.01 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.69 -0.02 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.93 -0.05 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.69 -0.06 15 0 0 0
26FEB26 8.00 C 0.58 0.58 0.58 0.53 -0.03 19 15 15 +15
26FEB26 8.25 C 0.36 0.36 0.36 0.35 -0.03 18 30 30 +30
26FEB26 8.50 C 0.26 0.26 0.22 0.22 -0.03 18 40 90 +38
26FEB26 8.75 C 0.15 0.15 0.15 0.14 -0.01 18 1 35 +1
26FEB26 9.00 C 0.12 0.12 0.10 0.08 -0.01 18 37 161 +37
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 247 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.73 +0.02 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.49 +0.01 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.93 -0.04 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 -0.06 16 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 -0.04 19 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.43 -0.04 19 0 200 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 -0.02 20 0 400 0
30MAR26 8.75 C 0.24 0.24 0.24 0.23 -0.01 20 21 230 +6
30MAR26 9.00 C 0.19 0.19 0.18 0.15 -0.02 20 400 691 +400
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 130 0
30MAR26 9.50 C 0.12 0.12 0.09 0.07 0.00 21 224 275 +125
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.23 -0.01 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 -0.04 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.53 -0.02 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.32 +0.01 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29JUN26 8.00 C 0.72 0.72 0.72 0.72 -0.06 20 15 38 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.62 -0.01 22 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.01 21 0 93 0
29JUN26 9.00 C 0.30 0.30 0.30 0.29 -0.01 21 5 60 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.01 21 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 0.00 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 2.23 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 -0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.04 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 -0.01 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -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 0.00 0.00 0.00 0.38 0.00 23 0 202 0
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 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 0.00 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 25 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 0.02 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 215 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.01 -0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.03 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.12 -0.02 22 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.01 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.01 23 0 4 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 0.00 23 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 0.00 23 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 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 0.00 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 0.12 +0.01 24 0 0 0
30DEC26 12.00 C 0.13 0.13 0.13 0.08 0.00 24 12 55 +12
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 24 0 10 0
TOTAL CALL 1,556 22,936 +1,239
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 33 10 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 682 0
30DEC25 8.50 P 0.09 0.14 0.09 0.15 +0.02 14 17 487 -15
30DEC25 8.75 P 0.30 0.33 0.30 0.38 +0.04 0 2 933 -249
30DEC25 9.00 P 0.59 0.59 0.59 0.63 +0.04 0 17 200 0
30DEC25 9.25 P 0.00 0.00 0.00 0.88 +0.04 0 0 265 0
30DEC25 9.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 55 0
30DEC25 9.75 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.63 +0.04 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.63 +0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.13 +0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.63 +0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.01 0.01 0.02 +0.01 18 6 191 +3
29JAN26 8.00 P 0.05 0.05 0.05 0.06 +0.02 18 227 331 +217
29JAN26 8.25 P 0.10 0.12 0.10 0.13 +0.02 18 6 691 +6
29JAN26 8.50 P 0.22 0.24 0.22 0.26 +0.04 18 9 379 +2
29JAN26 8.75 P 0.00 0.00 0.00 0.45 +0.06 20 0 967 0
29JAN26 9.00 P 0.54 0.63 0.54 0.65 +0.05 19 35 985 0
29JAN26 9.25 P 0.86 0.86 0.86 0.88 +0.04 0 9 181 -2
29JAN26 9.50 P 1.14 1.14 1.14 1.14 +0.05 26 4 248 -1
29JAN26 9.75 P 0.00 0.00 0.00 1.42 +0.08 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.68 +0.09 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.17 +0.08 65 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.69 +0.10 89 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.63 +0.04 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 0.04 0.04 0.04 0.04 0.00 17 30 133 +30
26FEB26 8.00 P 0.06 0.10 0.06 0.10 +0.02 18 16 111 +15
26FEB26 8.25 P 0.00 0.00 0.00 0.19 +0.03 18 0 741 0
26FEB26 8.50 P 0.29 0.29 0.29 0.32 +0.04 19 5 498 +5
26FEB26 8.75 P 0.43 0.51 0.43 0.49 +0.05 19 176 303 +172
26FEB26 9.00 P 0.66 0.66 0.66 0.65 0.00 16 9 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.88 +0.01 0 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.16 +0.06 25 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.42 +0.08 30 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.68 +0.09 35 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.17 +0.08 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.69 +0.10 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.67 +0.08 75 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 19 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 0.16 +0.01 19 0 236 0
30MAR26 8.25 P 0.25 0.26 0.25 0.27 +0.03 20 6 363 +6
30MAR26 8.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 652 0
30MAR26 8.75 P 0.45 0.45 0.45 0.56 +0.04 21 3 719 +3
30MAR26 9.00 P 0.00 0.00 0.00 0.74 +0.05 21 0 204 0
30MAR26 9.25 P 0.00 0.00 0.00 0.95 +0.07 22 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 +0.02 22 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.42 +0.08 26 0 1,529 0
30MAR26 10.00 P 1.60 1.60 1.60 1.68 +0.09 30 54 127 +54
30MAR26 10.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.17 +0.08 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.13 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.69 +0.10 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.67 +0.07 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.63 +0.04 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 0.07 +0.01 20 0 135 0
29JUN26 7.25 P 0.09 0.09 0.09 0.11 +0.01 20 5 73 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 +0.02 20 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 156 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 +0.04 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 +0.03 21 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.03 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 +0.05 20 0 311 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 +0.01 21 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 +0.04 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 +0.05 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.01 22 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.21 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.73 +0.07 29 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.21 +0.10 31 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 +0.03 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.15 +0.03 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.08 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 +0.04 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.67 +0.06 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.63 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 19 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.03 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.03 24 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.03 24 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.03 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.04 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.04 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.04 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 +0.04 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.04 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.05 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 +0.05 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 +0.05 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.05 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 +0.05 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.05 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.77 +0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 +0.02 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.26 +0.04 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 6.50 P 0.10 0.10 0.10 0.12 +0.01 23 1 1 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 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 0.31 +0.02 24 0 25 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 36 0
30DEC26 7.75 P 0.48 0.48 0.48 0.49 +0.03 24 1 7 +1
30DEC26 8.00 P 0.60 0.60 0.60 0.60 +0.03 24 31 503 +31
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.03 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.03 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.03 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 +0.04 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.04 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.05 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.04 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.05 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.04 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 +0.05 34 0 0 0
TOTAL PUT 679 19,721 +284
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$ 11.94
30DEC25 6.00 C 0.00 0.00 0.00 5.95 -0.04 191 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.70 -0.01 180 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.45 -0.03 169 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.19 -0.05 0 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.76 +0.02 162 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.45 -0.04 96 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.20 -0.05 88 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.95 -0.01 80 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.70 -0.04 73 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.46 -0.02 80 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.20 -0.03 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.01 +0.02 90 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.49 0.00 64 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.95 -0.02 25 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.46 -0.02 18 0 252 0
30DEC25 12.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 490 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 812 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 718 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.79 +0.03 77 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.47 -0.02 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.29 -0.04 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.04 -0.03 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.80 +0.06 58 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.54 +0.02 52 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.49 -0.03 23 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.02 -0.02 21 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.60 -0.04 20 0 414 0
29JAN26 12.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 465 0
29JAN26 12.50 C 0.14 0.14 0.14 0.13 -0.01 20 200 712 -73
29JAN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.29 -0.04 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 0.00 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.80 -0.04 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.54 -0.04 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.32 +0.01 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.07 +0.02 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.10 -0.04 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.73 -0.04 21 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 1,461 0
26FEB26 13.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 4,168 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 345 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 400 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.01 +0.02 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.59 +0.11 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.35 +0.08 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.80 +0.06 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.31 -0.05 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.05 -0.09 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.86 -0.02 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.55 +0.01 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.29 -0.09 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 -0.05 36 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.80 -0.06 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.54 -0.04 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.36 +0.02 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.07 +0.02 24 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.62 -0.05 23 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.22 -0.02 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 -0.02 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.58 -0.04 22 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 563 0
30MAR26 13.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 718 0
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 8 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 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.34 -0.04 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.09 -0.05 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.86 -0.05 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 -0.07 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.38 -0.05 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 -0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 -0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 -0.08 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 -0.06 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.04 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.03 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 8 0
29JUN26 14.00 C 0.33 0.33 0.33 0.25 -0.02 24 5 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 24 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 0.02 -0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.88 -0.05 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 -0.03 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.38 -0.08 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.15 -0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.92 -0.06 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 -0.05 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 -0.06 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.30 -0.05 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.04 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.03 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.05 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 -0.02 26 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.01 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 0.33 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 27 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 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 27 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 3.40 -0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.17 -0.05 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 -0.03 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 -0.03 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 -0.06 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.32 -0.04 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 -0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 +0.01 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.17 -0.03 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.01 25 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.02 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
TOTAL CALL 205 15,346 -73
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 173 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 153 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 144 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 646 0
30DEC25 12.50 P 0.00 0.00 0.00 0.57 +0.02 22 0 435 -200
30DEC25 13.00 P 0.00 0.00 0.00 1.06 +0.01 0 0 45 0
30DEC25 13.50 P 0.00 0.00 0.00 1.56 +0.01 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.57 -0.06 69 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.07 -0.04 97 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.06 +0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.57 +0.01 121 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 0.00 20 0 324 0
29JAN26 12.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 274 0
29JAN26 12.50 P 0.00 0.00 0.00 0.67 +0.02 21 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.09 +0.02 22 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.57 +0.02 25 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.57 -0.06 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.07 -0.05 50 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.62 +0.07 66 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.07 +0.02 58 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.57 +0.01 62 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 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
26FEB26 11.00 P 0.10 0.10 0.10 0.10 -0.01 21 25 225 +25
26FEB26 11.50 P 0.00 0.00 0.00 0.23 0.00 21 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 132 0
26FEB26 12.50 P 0.00 0.00 0.00 0.76 0.00 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.16 +0.03 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.60 +0.03 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.07 +0.01 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.57 -0.06 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.07 -0.05 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.62 +0.07 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.07 +0.02 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.57 +0.01 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
30MAR26 10.50 P 0.11 0.11 0.11 0.09 -0.01 23 3 20 0
30MAR26 11.00 P 0.18 0.18 0.18 0.18 -0.01 23 1 51 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.34 0.00 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.87 +0.01 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 +0.01 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.65 +0.02 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.09 +0.02 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.57 -0.06 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.07 -0.06 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.62 +0.03 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 +0.02 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 -0.03 43 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 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 0.00 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 0.00 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 0.00 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 0.00 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 0.00 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 0.00 23 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 0.00 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 0.00 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 0.00 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 +0.01 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 +0.01 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 0.00 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 +0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 +0.01 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.54 +0.02 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.99 +0.01 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 +0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 +0.04 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 +0.05 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.87 +0.06 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 0.00 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 0.00 27 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 0.00 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 +0.01 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.01 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 +0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.06 +0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 +0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.40 +0.05 31 0 0 0
TOTAL PUT 29 8,644 -174
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$ 54.50
30DEC25 29.00 C 0.00 0.00 0.00 25.52 -0.21 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.52 -0.21 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.52 -0.21 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.52 -0.21 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.52 -0.21 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.52 -0.21 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.52 -0.21 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.53 -0.20 100 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.53 -0.21 92 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.53 -0.21 85 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.53 -0.21 78 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.53 -0.21 70 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.53 -0.21 63 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.53 -0.21 55 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.53 -0.21 44 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.53 -0.21 0 0 792 0
30DEC25 45.00 C 0.00 0.00 0.00 9.53 -0.21 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.53 -0.21 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.53 -0.21 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.53 -0.22 0 0 73 0
30DEC25 49.00 C 0.00 0.00 0.00 5.53 -0.22 0 0 209 0
30DEC25 50.00 C 0.00 0.00 0.00 4.53 -0.22 0 0 714 0
30DEC25 52.50 C 1.90 1.90 1.90 2.06 -0.21 15 2 952 -2
30DEC25 55.00 C 0.24 0.30 0.24 0.28 -0.10 14 225 2,811 -15
30DEC25 57.50 C 0.04 0.06 0.04 0.01 0.00 17 222 1,994 +51
30DEC25 60.00 C 0.01 0.05 0.01 0.01 0.00 28 79 1,779 -79
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 291 0
30DEC25 65.00 C 0.04 0.04 0.04 0.01 0.00 48 45 206 +45
30DEC25 67.50 C 0.03 0.04 0.03 0.01 0.00 57 45 367 +45
30DEC25 70.00 C 0.03 0.03 0.03 0.01 0.00 65 45 85 +45
30DEC25 72.50 C 0.04 0.04 0.04 0.01 0.00 73 15 45 +15
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 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 95 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.64 -0.21 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.53 -0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.64 -0.21 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.53 -0.33 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.56 -0.30 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.55 -0.32 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.56 -0.31 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.58 -0.31 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.62 -0.30 0 0 48 0
29JAN26 50.00 C 4.55 4.55 4.55 4.67 -0.31 11 6 47 0
29JAN26 52.50 C 0.00 0.00 0.00 2.57 -0.21 17 0 146 0
29JAN26 55.00 C 0.00 0.00 0.00 1.12 -0.17 18 4 5,182 0
29JAN26 57.50 C 0.43 0.43 0.43 0.39 -0.08 18 96 567 0
29JAN26 60.00 C 0.17 0.17 0.17 0.10 -0.03 19 80 591 +80
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.60 -0.35 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.75 -0.21 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.68 -0.29 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.71 -0.27 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.72 -0.17 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.72 -0.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.87 -0.02 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.85 -0.12 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.95 -0.16 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.03 -0.18 17 0 63 0
26FEB26 55.00 C 1.56 1.56 1.56 1.64 -0.14 18 15 56 0
26FEB26 57.50 C 0.84 0.84 0.84 0.80 -0.06 19 48 523 0
26FEB26 60.00 C 0.00 0.00 0.00 0.32 -0.06 19 0 161 0
26FEB26 62.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.59 -0.37 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.63 -0.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.61 -0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.67 -0.32 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.67 -0.33 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.65 -0.36 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.73 -0.05 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.67 -0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.67 -0.07 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.64 -0.10 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.70 -0.35 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.70 -0.15 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.82 -0.13 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.75 -0.21 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.76 -0.21 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 9.82 -0.16 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.83 -0.10 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.97 -0.07 17 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.05 -0.10 17 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.19 -0.12 18 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.38 -0.13 18 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.57 -0.17 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.22 -0.14 19 0 983 0
30MAR26 57.50 C 0.00 0.00 0.00 1.30 -0.08 20 0 454 0
30MAR26 60.00 C 0.00 0.00 0.00 0.71 -0.08 20 0 389 0
30MAR26 62.50 C 0.46 0.46 0.46 0.35 -0.04 20 40 247 +17
30MAR26 65.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.79 -0.22 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.81 -0.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.84 -0.06 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.79 -0.15 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.82 -0.48 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.89 -0.16 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.87 -0.19 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.98 -0.05 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.99 -0.11 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.04 -0.14 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.05 -0.21 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.11 -0.26 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.23 -0.20 15 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.44 -0.16 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.62 -0.20 17 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.88 -0.19 18 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.25 -0.17 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.92 -0.15 19 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.97 -0.09 20 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.30 -0.09 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 -0.07 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.46 -0.05 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.03 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 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 13.90 -0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.98 -0.17 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.01 -0.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.06 -0.23 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.12 -0.26 13 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.29 -0.17 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.46 -0.20 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.70 -0.19 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.96 -0.19 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.29 -0.18 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.77 -0.17 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.53 -0.15 20 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.57 -0.13 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.84 -0.10 20 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 -0.09 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.07 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.05 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.04 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.23 -0.19 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.06 -0.21 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.15 -0.22 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.29 -0.31 16 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.50 -0.16 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.76 -0.12 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.04 -0.13 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.36 -0.11 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 6.73 -0.10 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.48 -0.08 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 -0.05 20 0 234 0
30DEC26 57.50 C 0.00 0.00 0.00 3.17 -0.03 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.41 -0.04 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.83 -0.08 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 +0.01 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 +0.01 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 +0.01 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.01 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
TOTAL CALL 967 31,784 +202
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 158 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,774 0
30DEC25 52.50 P 0.10 0.10 0.08 0.03 +0.01 16 79 1,090 +79
30DEC25 55.00 P 0.80 1.00 0.80 0.78 +0.12 15 120 763 +120
30DEC25 57.50 P 3.19 3.19 3.19 3.09 +0.21 28 4 227 -11
30DEC25 60.00 P 0.00 0.00 0.00 5.65 +0.19 48 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 8.12 +0.09 60 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.64 +0.03 76 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.12 -0.06 85 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.62 -0.14 97 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.12 -0.21 108 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.63 -0.28 120 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 154 0
29JAN26 50.00 P 0.18 0.18 0.18 0.10 -0.01 18 8 1,116 0
29JAN26 52.50 P 0.55 0.60 0.54 0.49 -0.01 18 73 760 +68
29JAN26 55.00 P 0.00 0.00 0.00 1.54 +0.05 19 0 231 0
29JAN26 57.50 P 0.00 0.00 0.00 3.34 +0.13 20 0 109 0
29JAN26 60.00 P 0.00 0.00 0.00 5.67 +0.18 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.12 +0.09 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.64 +0.03 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.16 -0.02 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.83 +0.07 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.13 -0.20 54 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.63 -0.28 59 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 20 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 0.00 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.17 0.00 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 255 0
26FEB26 52.50 P 0.90 0.95 0.90 0.86 +0.02 19 10 418 +1
26FEB26 55.00 P 0.00 0.00 0.00 1.96 +0.07 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 3.63 +0.12 20 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 5.78 +0.17 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.24 +0.20 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.64 +0.03 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.16 -0.02 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.83 +0.07 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.13 -0.20 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.63 -0.28 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.50 +0.20 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 0.00 20 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 21 0 308 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 0.00 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 159 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 207 0
30MAR26 50.00 P 0.64 0.64 0.62 0.58 +0.01 20 38 682 +15
30MAR26 52.50 P 1.30 1.30 1.30 1.30 +0.05 20 1 374 0
30MAR26 55.00 P 0.00 0.00 0.00 2.44 +0.07 21 0 304 0
30MAR26 57.50 P 0.00 0.00 0.00 4.03 +0.11 21 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 6.02 +0.16 22 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 8.29 +0.17 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.72 +0.11 28 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.16 -0.02 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.83 +0.07 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.15 -0.18 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.68 -0.23 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 0.00 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 0.00 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 0.00 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 0.00 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 0.00 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 +0.01 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.74 +0.01 20 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 +0.02 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.26 +0.03 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 +0.03 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.61 +0.05 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.97 +0.09 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.57 +0.04 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.55 +0.13 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.64 +0.11 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.89 +0.11 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.19 +0.09 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.53 +0.21 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.99 +0.28 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.44 +0.32 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.60 +0.21 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.06 +0.21 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 0.00 21 0 379 0
29SEP26 42.00 P 0.40 0.40 0.40 0.34 0.00 21 50 159 +50
29SEP26 43.00 P 0.00 0.00 0.00 0.45 0.00 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 0.00 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 0.00 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.98 +0.02 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.21 +0.01 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 +0.02 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.80 +0.02 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.18 +0.03 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.26 +0.05 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.61 +0.07 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.23 +0.09 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.07 +0.12 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.04 +0.08 22 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 12.27 +0.16 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.56 +0.17 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.92 +0.17 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.26 +0.17 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.62 +0.18 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.64 +0.21 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.08 +0.21 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 0 0
30DEC26 44.00 P 0.89 0.89 0.89 0.84 +0.07 21 20 23 +20
30DEC26 45.00 P 0.00 0.00 0.00 1.04 +0.09 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.27 +0.09 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.53 +0.10 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.84 +0.11 21 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.17 +0.12 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.55 +0.13 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.65 +0.15 21 0 60 0
30DEC26 55.00 P 5.10 5.10 5.10 4.86 +0.04 20 10 63 +10
30DEC26 57.50 P 0.00 0.00 0.00 6.58 +0.39 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.37 +0.21 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.34 +0.22 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.47 +0.23 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.71 +0.23 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.05 +0.24 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.39 +0.18 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.71 +0.07 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.07 +0.17 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.10 +0.23 20 0 0 0
TOTAL PUT 413 21,852 +352
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$ 40.02
30DEC25 20.00 C 0.00 0.00 0.00 20.03 -0.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.03 -0.13 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.04 -0.12 144 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.04 -0.12 132 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.04 -0.12 120 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.04 -0.12 109 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.04 -0.12 98 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.04 -0.13 86 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.04 -0.13 74 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.04 -0.13 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.04 -0.13 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.04 -0.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.04 -0.13 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.04 -0.13 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.04 -0.13 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.04 -0.13 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.05 -0.12 30 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.05 -0.13 22 0 56 0
30DEC25 38.00 C 1.92 1.92 1.92 2.06 -0.13 19 4 178 0
30DEC25 39.00 C 0.00 0.00 0.00 1.14 -0.13 18 0 183 0
30DEC25 40.00 C 0.00 0.00 0.00 0.44 -0.10 17 0 322 0
30DEC25 41.00 C 0.09 0.09 0.09 0.11 -0.06 17 10 280 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 319 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.11 -0.13 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.12 -0.12 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.13 -0.12 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.12 -0.13 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.14 -0.11 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.13 -0.13 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.07 -0.19 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.30 +0.13 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.17 -0.13 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.14 -0.13 0 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.31 -0.13 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.59 -0.12 17 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 1.02 -0.10 18 0 273 0
29JAN26 41.00 C 0.00 0.00 0.00 0.60 -0.08 18 0 166 0
29JAN26 42.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 177 0
29JAN26 43.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 139 0
29JAN26 47.00 C 0.05 0.05 0.05 0.01 0.00 20 1 64 +1
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.19 -0.12 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.19 -0.13 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.20 -0.13 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.14 -0.19 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.22 -0.12 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.08 -0.28 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.30 -0.10 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.36 -0.13 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.60 -0.12 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.93 -0.11 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.37 -0.11 18 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.93 -0.09 18 0 6 0
26FEB26 42.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.19 -0.12 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.20 -0.12 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.04 -0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.04 -0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.04 -0.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.05 -0.31 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.07 -0.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.08 -0.30 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.14 -0.24 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.19 -0.18 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.19 -0.22 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.20 -0.13 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.17 -0.27 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.23 -0.25 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.40 +0.04 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.33 -0.12 12 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.49 -0.12 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.71 -0.12 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.00 -0.12 19 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 2.37 -0.12 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.84 -0.10 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.39 -0.09 20 0 33 0
30MAR26 42.00 C 0.00 0.00 0.00 1.06 -0.05 20 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 -0.05 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 -0.06 20 0 64 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 43 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.33 -0.12 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.34 -0.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.35 -0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.37 -0.12 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.38 -0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.40 -0.12 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.41 -0.13 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.44 +0.03 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.47 -0.13 20 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.35 -0.09 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.53 -0.08 15 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.64 -0.13 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.85 -0.14 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.12 -0.14 18 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 -0.14 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.86 -0.13 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.33 -0.12 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.87 -0.13 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.50 -0.10 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.23 -0.04 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.06 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.74 -0.08 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.07 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.38 -0.13 15 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.40 -0.12 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.42 -0.12 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.44 -0.13 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 -0.14 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 +0.12 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 -0.11 16 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.79 -0.09 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.06 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.35 -0.10 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 -0.09 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.27 +0.03 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.67 -0.08 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.25 -0.06 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 -0.06 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.30 -0.02 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.11 0.00 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.90 -0.04 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 -0.03 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 -0.02 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.46 -0.13 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.51 -0.13 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.60 -0.12 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.71 -0.12 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.88 -0.11 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.10 -0.10 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.37 -0.10 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.55 -0.10 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 3.98 -0.08 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.45 -0.06 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.97 -0.07 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.56 -0.05 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.18 -0.04 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 -0.05 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.40 +0.02 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.19 -0.03 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 -0.02 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
TOTAL CALL 15 5,755 +1
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 195 0
30DEC25 39.00 P 0.09 0.09 0.09 0.09 -0.01 18 1 304 +1
30DEC25 40.00 P 0.41 0.50 0.38 0.42 +0.02 18 230 442 +180
30DEC25 41.00 P 0.00 0.00 0.00 1.11 +0.08 20 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.04 +0.11 25 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.07 +0.12 37 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.10 +0.12 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.13 +0.12 60 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.16 +0.12 71 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.14 +0.07 77 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.15 +0.05 86 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.14 +0.01 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.15 +0.01 99 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 0.00 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 125 0
29JAN26 38.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 196 0
29JAN26 39.00 P 0.54 0.55 0.54 0.51 +0.01 19 55 431 +50
29JAN26 40.00 P 1.00 1.00 1.00 0.93 +0.02 19 10 342 0
29JAN26 41.00 P 0.00 0.00 0.00 1.52 +0.04 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.27 +0.13 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.15 +0.19 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.11 +0.11 25 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.13 +0.12 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.16 +0.12 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.18 +0.11 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.17 +0.07 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.14 +0.01 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.17 +0.01 50 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 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 0.00 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 0.00 19 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.46 0.00 19 0 20 0
26FEB26 39.00 P 0.80 0.80 0.80 0.78 +0.01 19 15 41 +15
26FEB26 40.00 P 0.00 0.00 0.00 1.21 +0.01 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.79 +0.04 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.48 +0.05 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.29 +0.08 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.18 +0.09 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.14 +0.11 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.16 +0.12 28 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.18 +0.11 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.17 +0.07 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.17 +0.04 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.17 +0.01 39 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 48 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 0.00 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 0.00 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 0.00 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.51 0.00 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.79 +0.01 21 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.15 +0.01 21 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.60 +0.01 21 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.17 +0.04 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.82 +0.05 21 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.56 +0.06 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.38 +0.08 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.27 +0.09 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.21 +0.10 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.20 +0.12 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.22 +0.12 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.17 +0.04 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.17 +0.01 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 0.00 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 40 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.01 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 -0.01 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.33 -0.02 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.75 -0.01 21 0 7 0
29JUN26 39.00 P 2.24 2.24 2.24 2.24 0.00 21 10 14 +10
29JUN26 40.00 P 0.00 0.00 0.00 2.79 +0.01 21 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.41 +0.01 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.11 +0.03 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.86 +0.04 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.65 +0.05 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.49 +0.07 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.36 +0.07 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.27 +0.08 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.20 +0.09 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.11 +0.06 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.05 +0.04 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 +0.01 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.77 +0.03 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.02 +0.03 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.34 +0.04 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 +0.04 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 +0.05 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.65 +0.06 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 +0.06 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.81 +0.07 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.48 +0.08 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.19 +0.09 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.96 +0.09 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.76 +0.10 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.60 +0.10 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.47 +0.11 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.37 +0.11 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.30 +0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.23 +0.12 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.90 +0.03 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 +0.04 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 +0.05 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.88 +0.05 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.32 +0.06 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.81 +0.07 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.36 +0.07 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.97 +0.08 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.62 +0.10 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.33 +0.10 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.07 +0.10 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.86 +0.20 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.69 +0.12 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.54 +0.18 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.44 +0.18 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.34 +0.16 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.28 +0.17 23 0 0 0
TOTAL PUT 321 5,542 +256
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$ 28.48
30DEC25 8.25 C 0.00 0.00 0.00 20.24 -0.32 294 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.99 -0.32 286 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.78 -0.28 367 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.49 -0.32 270 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.24 -0.32 263 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.99 -0.32 256 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.74 -0.32 249 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.49 -0.32 242 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.99 -0.32 229 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.49 -0.32 216 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.99 -0.32 203 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.49 -0.32 191 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.99 -0.32 179 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.49 -0.32 167 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.99 -0.32 154 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.48 -0.33 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.99 -0.32 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.49 -0.32 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.99 -0.32 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.49 -0.33 0 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 12.00 -0.32 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.80 -0.15 252 0 3,279 0
30DEC25 17.50 C 0.00 0.00 0.00 10.99 -0.33 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.49 -0.33 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.99 -0.33 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.49 -0.33 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 8.99 -0.33 0 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.49 -0.33 0 0 711 0
30DEC25 21.00 C 7.38 7.38 7.15 7.49 -0.33 0 6 861 -3
30DEC25 22.00 C 0.00 0.00 0.00 6.50 -0.32 69 0 1,796 0
30DEC25 23.00 C 5.45 5.45 5.45 5.50 -0.32 57 10 4,866 0
30DEC25 24.00 C 0.00 0.00 0.00 4.50 -0.32 46 0 1,441 0
30DEC25 25.00 C 3.49 3.49 3.26 3.51 -0.32 43 95 5,224 -20
30DEC25 26.00 C 2.50 2.50 2.50 2.51 -0.34 31 100 1,261 -100
30DEC25 27.00 C 1.53 1.53 1.31 1.59 -0.27 32 34 1,563 -34
30DEC25 28.00 C 1.20 1.20 0.58 0.83 -0.26 32 247 3,905 -10
30DEC25 29.00 C 0.50 0.50 0.25 0.35 -0.18 33 269 4,578 +85
30DEC25 30.00 C 0.19 0.19 0.08 0.14 -0.12 36 201 1,622 -56
30DEC25 31.00 C 0.05 0.05 0.03 0.05 -0.07 38 21 1,114 -1
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 651 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.53 -0.32 61 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.03 -0.33 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.66 -0.20 105 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.30 -0.06 117 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.80 -0.15 111 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.05 -0.31 63 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.49 -0.37 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.04 -0.33 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.54 -0.33 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.01 -0.36 0 0 323 0
29JAN26 20.00 C 8.21 8.52 8.21 8.54 -0.33 0 300 376 +300
29JAN26 21.00 C 7.39 7.41 7.39 7.78 -0.10 71 50 450 +46
29JAN26 22.00 C 0.00 0.00 0.00 6.53 -0.36 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.57 -0.34 31 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.64 -0.47 35 0 776 0
29JAN26 25.00 C 3.48 3.67 3.48 3.74 -0.31 35 51 1,985 -1
29JAN26 26.00 C 0.00 0.00 0.00 2.90 -0.22 34 0 2,758 0
29JAN26 27.00 C 0.00 0.00 0.00 2.21 -0.19 35 0 421 0
29JAN26 28.00 C 1.70 1.70 1.34 1.60 -0.19 35 115 2,936 -25
29JAN26 29.00 C 1.15 1.15 0.93 1.10 -0.17 35 264 2,179 +97
29JAN26 30.00 C 0.84 0.84 0.64 0.78 -0.15 36 97 3,272 +1
29JAN26 31.00 C 0.55 0.55 0.46 0.56 -0.11 38 158 2,398 -83
29JAN26 32.00 C 0.48 0.48 0.35 0.41 -0.08 40 13 1,369 +4
29JAN26 33.00 C 0.24 0.25 0.20 0.30 -0.05 41 13 2,155 -13
29JAN26 34.00 C 0.15 0.19 0.15 0.22 -0.04 43 21 951 +8
29JAN26 35.00 C 0.12 0.12 0.12 0.17 -0.02 45 10 306 -10
29JAN26 36.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 374 0
29JAN26 37.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.08 0.00 49 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 0.00 52 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 0.00 53 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 12.30 -0.10 86 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.80 -0.15 81 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.05 -0.31 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.56 -0.35 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.22 -0.19 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.61 -0.31 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.09 -0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.76 -0.11 56 0 0 0
26FEB26 21.00 C 7.30 7.30 7.22 7.78 -0.17 50 6 6 +6
26FEB26 22.00 C 0.00 0.00 0.00 6.70 -0.37 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.72 -0.41 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.78 -0.33 32 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 3.81 -0.64 27 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 3.08 -0.36 30 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.57 -0.19 34 0 649 0
26FEB26 28.00 C 1.99 1.99 1.90 1.99 -0.18 34 18 1,182 -3
26FEB26 29.00 C 1.40 1.43 1.40 1.53 -0.14 35 16 1,979 +14
26FEB26 30.00 C 0.00 0.00 0.00 1.17 -0.14 35 0 2,047 0
26FEB26 31.00 C 0.83 0.89 0.83 0.89 -0.14 36 30 214 +30
26FEB26 32.00 C 0.72 0.72 0.72 0.69 -0.12 37 2 443 +2
26FEB26 33.00 C 0.00 0.00 0.00 0.52 -0.12 38 0 415 0
26FEB26 34.00 C 0.00 0.00 0.00 0.40 -0.11 38 0 226 0
26FEB26 35.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 100 0
26FEB26 37.00 C 0.18 0.18 0.18 0.18 -0.09 41 30 97 +30
26FEB26 38.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 25 0
26FEB26 39.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 4 0
30MAR26 8.25 C 0.00 0.00 0.00 20.45 -0.17 134 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.99 -0.38 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.98 -0.17 132 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.56 -0.32 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.31 -0.36 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.07 -0.31 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.81 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.69 -0.20 111 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.99 -0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.56 -0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.99 -0.41 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.71 -0.16 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.19 -0.25 86 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.61 -0.30 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.09 -0.33 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.70 -0.11 75 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.10 -0.33 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.54 -0.39 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.05 -0.50 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.66 -0.20 55 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.37 -0.15 72 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.80 -0.15 64 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.39 -0.07 66 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.63 -0.28 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.22 -0.38 47 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.74 -0.18 46 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.19 -0.24 38 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.76 -0.19 42 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.78 -0.22 38 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.87 -0.20 38 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.78 -0.46 28 0 897 0
30MAR26 24.00 C 4.88 4.95 4.88 5.22 -0.34 38 30 5,223 +30
30MAR26 25.00 C 0.00 0.00 0.00 4.17 -0.39 31 0 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 3.57 -0.34 34 0 1,807 0
30MAR26 27.00 C 0.00 0.00 0.00 2.99 -0.19 35 0 2,495 0
30MAR26 28.00 C 2.33 2.38 2.22 2.45 -0.18 35 11 4,557 +11
30MAR26 29.00 C 1.95 1.95 1.88 1.97 -0.17 35 14 758 +4
30MAR26 30.00 C 1.58 1.64 1.53 1.64 -0.12 36 158 3,446 +145
30MAR26 31.00 C 1.28 1.28 1.28 1.33 -0.10 37 1 992 +1
30MAR26 32.00 C 1.04 1.10 1.01 1.10 -0.06 38 150 1,088 +150
30MAR26 33.00 C 0.90 0.90 0.90 0.90 -0.06 39 3 109 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 375 0
30MAR26 37.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.32 +0.04 44 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.28 +0.05 45 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.69 -0.28 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.99 -0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.56 -0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.03 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.71 -0.29 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.19 -0.32 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.65 -0.37 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.15 -0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.83 -0.20 56 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.10 -0.44 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.61 -0.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.30 -0.26 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.79 -0.22 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.37 -0.15 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.81 -0.14 37 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.39 -0.07 41 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.87 -0.04 37 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.29 -0.33 25 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.93 -0.21 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.47 -0.20 36 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.01 -0.22 35 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.15 -0.06 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.28 -0.03 35 0 54 0
29JUN26 23.00 C 6.50 6.50 6.50 6.50 -0.05 35 1 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.71 -0.10 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.11 -0.02 36 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.28 -0.27 33 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.83 -0.12 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.33 -0.12 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.88 -0.12 35 0 107 0
29JUN26 30.00 C 2.61 2.61 2.45 2.52 -0.11 36 23 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.20 -0.10 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 -0.11 37 0 53 0
29JUN26 33.00 C 0.00 0.00 0.00 1.66 -0.10 37 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.46 -0.09 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 1,106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.00 -0.07 39 1 20 +1
29JUN26 38.00 C 0.00 0.00 0.00 0.87 -0.08 40 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.71 -0.05 41 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.37 -0.17 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.87 -0.18 49 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.36 -0.20 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.84 -0.17 41 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.40 -0.12 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.86 -0.09 38 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.39 -0.20 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.92 -0.13 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.49 -0.13 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.07 -0.07 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.60 -0.07 37 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.14 -0.09 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.27 -0.14 35 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.49 -0.22 35 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.74 -0.20 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.03 0.00 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.42 +0.01 35 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.82 -0.33 35 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.41 -0.02 36 0 3,035 0
29SEP26 28.00 C 3.84 3.84 3.84 3.89 -0.01 36 15 133 +15
29SEP26 29.00 C 0.00 0.00 0.00 3.46 -0.09 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.09 -0.12 37 0 100 0
29SEP26 31.00 C 2.77 2.77 2.63 2.77 -0.11 37 30 95 -30
29SEP26 32.00 C 0.00 0.00 0.00 2.49 -0.09 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 -0.08 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.02 -0.07 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 -0.07 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.64 -0.07 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 -0.07 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 -0.05 40 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.05 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.87 -0.23 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.45 -0.24 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.00 -0.17 35 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.57 -0.22 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.12 -0.19 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 -0.21 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.25 -0.12 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.41 -0.27 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.76 -0.18 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.02 -0.17 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.35 -0.19 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.77 -0.19 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.23 -0.17 34 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.70 -0.20 34 0 37 0
30DEC26 28.00 C 4.25 4.25 4.25 4.34 -0.17 35 4 4 +4
30DEC26 29.00 C 0.00 0.00 0.00 3.92 -0.13 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.53 -0.16 35 0 26 0
30DEC26 31.00 C 0.00 0.00 0.00 3.25 -0.11 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.97 -0.10 36 0 1 0
30DEC26 33.00 C 2.65 2.65 2.65 2.71 -0.12 36 5 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.48 -0.09 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 -0.09 37 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 -0.06 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 +0.04 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 +0.07 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.64 +0.10 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 +0.12 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.40 +0.11 39 0 10 0
TOTAL CALL 2,623 146,551 +598
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 300 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 293 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 287 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 280 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 274 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 239 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 228 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 218 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 199 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 181 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,111 0
30DEC25 24.00 P 0.01 0.01 0.01 0.01 0.00 53 1 2,070 -1
30DEC25 25.00 P 0.02 0.03 0.02 0.02 +0.01 46 674 4,981 -129
30DEC25 26.00 P 0.04 0.04 0.04 0.04 +0.01 39 84 4,347 +8
30DEC25 27.00 P 0.10 0.14 0.09 0.10 0.00 33 276 2,889 +120
30DEC25 28.00 P 0.25 0.50 0.25 0.30 +0.01 30 365 2,913 +88
30DEC25 29.00 P 0.74 1.05 0.74 0.83 +0.09 31 22 2,449 +12
30DEC25 30.00 P 0.00 0.00 0.00 1.60 +0.16 31 0 218 0
30DEC25 31.00 P 0.00 0.00 0.00 2.58 +0.20 42 0 81 0
30DEC25 32.00 P 0.00 0.00 0.00 3.54 +0.20 44 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.66 +0.32 76 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.53 +0.18 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.52 +0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.52 +0.07 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.52 +0.24 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.52 -0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,056 0
29JAN26 21.00 P 0.01 0.01 0.01 0.01 0.00 40 2 1,488 -2
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,576 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 2,244 0
29JAN26 24.00 P 0.10 0.11 0.10 0.09 +0.01 36 43 2,127 -17
29JAN26 25.00 P 0.19 0.21 0.19 0.19 +0.02 35 34 1,898 +8
29JAN26 26.00 P 0.35 0.43 0.35 0.35 +0.01 35 907 2,618 +422
29JAN26 27.00 P 0.60 0.71 0.57 0.61 +0.02 34 170 1,319 -95
29JAN26 28.00 P 1.01 1.13 1.01 1.01 +0.05 34 127 779 +85
29JAN26 29.00 P 1.59 1.59 1.59 1.54 +0.08 35 25 371 +25
29JAN26 30.00 P 2.24 2.38 2.24 2.21 +0.09 36 9 62 +7
29JAN26 31.00 P 2.88 2.88 2.88 3.06 +0.18 40 2 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.84 +0.19 39 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.78 +0.19 43 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.85 +0.43 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.59 +0.13 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.57 +0.15 45 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.77 +0.28 63 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.55 +0.05 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.53 +0.14 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.53 -0.04 57 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 0.03 0.03 0.03 0.01 -0.01 35 100 195 +100
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 337 0
26FEB26 22.00 P 0.09 0.09 0.09 0.03 -0.04 31 4 2,517 +4
26FEB26 23.00 P 0.14 0.14 0.14 0.07 -0.05 31 3 438 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 907 0
26FEB26 25.00 P 0.39 0.42 0.39 0.31 -0.07 32 12 1,109 +7
26FEB26 26.00 P 0.59 0.64 0.59 0.56 -0.04 33 108 801 +100
26FEB26 27.00 P 0.00 0.00 0.00 0.92 +0.01 34 0 605 0
26FEB26 28.00 P 1.39 1.41 1.39 1.36 +0.04 34 23 991 +8
26FEB26 29.00 P 0.00 0.00 0.00 1.91 +0.10 35 0 175 0
26FEB26 30.00 P 0.00 0.00 0.00 2.55 +0.13 35 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.21 +0.01 35 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 3.94 -0.06 34 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.90 +0.05 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.96 +0.38 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.77 +0.10 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.86 +0.44 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.77 +0.17 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.56 +0.06 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.55 +0.04 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.74 +0.24 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.77 +0.20 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 60 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 34 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 2,093 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 14,499 0
30MAR26 23.00 P 0.30 0.30 0.30 0.24 -0.02 34 1 3,004 0
30MAR26 24.00 P 0.00 0.00 0.00 0.40 -0.03 34 0 10,680 0
30MAR26 25.00 P 0.68 0.68 0.67 0.64 -0.01 35 248 1,623 0
30MAR26 26.00 P 0.92 0.94 0.92 0.93 +0.01 35 6 3,758 +5
30MAR26 27.00 P 1.35 1.41 1.35 1.30 +0.04 35 37 169 +1
30MAR26 28.00 P 1.88 1.88 1.75 1.75 +0.04 35 220 2,425 +204
30MAR26 29.00 P 2.20 2.20 2.20 2.32 +0.08 36 10 1,006 +10
30MAR26 30.00 P 0.00 0.00 0.00 2.94 +0.08 36 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.59 +0.06 36 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.34 +0.07 37 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.37 +0.35 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.25 +0.61 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.99 +0.27 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.90 +0.31 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.77 +0.11 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.66 +0.03 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.85 +0.34 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.74 +0.24 50 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.78 +0.21 54 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 49 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 32 0 407 0
29JUN26 17.50 P 0.11 0.11 0.11 0.04 0.00 34 13 295 +13
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 33 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 1,012 0
29JUN26 22.00 P 0.52 0.52 0.50 0.41 +0.02 34 25 1,099 +10
29JUN26 23.00 P 0.65 0.65 0.65 0.62 +0.04 34 8 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 +0.05 35 0 311 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 +0.08 35 0 5,617 0
29JUN26 26.00 P 1.56 1.56 1.56 1.55 +0.07 35 6 2,357 +4
29JUN26 27.00 P 0.00 0.00 0.00 1.98 +0.07 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 +0.08 35 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.04 +0.13 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.66 +0.10 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.33 +0.09 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.92 -0.05 36 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.85 +0.10 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.72 +0.32 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 +0.07 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.40 +0.30 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.14 +0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.02 +0.15 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.12 +0.34 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.84 +0.15 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.78 +0.15 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.04 34 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.06 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.08 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.10 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.11 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.13 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 +0.14 35 0 640 0
29SEP26 22.00 P 0.84 0.84 0.84 0.82 +0.11 34 23 622 +23
29SEP26 23.00 P 0.00 0.00 0.00 1.08 +0.10 34 0 781 0
29SEP26 24.00 P 1.38 1.38 1.38 1.40 +0.09 34 21 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.07 35 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 +0.05 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.66 +0.06 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 +0.07 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.77 +0.08 35 0 65 0
29SEP26 30.00 P 4.35 4.35 4.35 4.38 +0.07 36 50 50 +50
29SEP26 31.00 P 0.00 0.00 0.00 5.04 +0.06 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 +0.08 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 +0.21 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 +0.15 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.07 +0.13 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.00 +0.26 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 +0.29 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.60 +0.17 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.44 +0.14 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.34 +0.17 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.23 +0.13 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
30DEC26 20.00 P 0.65 0.65 0.64 0.58 +0.05 33 16 43 +16
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.04 34 0 49 0
30DEC26 22.00 P 1.10 1.10 1.10 1.09 +0.06 34 23 123 +23
30DEC26 23.00 P 0.00 0.00 0.00 1.39 +0.06 34 0 100 0
30DEC26 24.00 P 1.78 1.82 1.78 1.76 +0.06 35 31 143 +31
30DEC26 25.00 P 2.20 2.20 2.20 2.13 +0.03 34 2 332 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.57 +0.05 35 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 3.07 +0.06 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.60 +0.07 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 +0.08 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.82 +0.09 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 +0.10 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 +0.11 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 +0.17 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 +0.17 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 +0.20 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 +0.21 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.13 +0.22 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.97 +0.23 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.78 +0.23 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.77 +0.31 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.60 +0.31 40 0 0 0
TOTAL PUT 3,731 189,813 +1,142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 69.00
30DEC25 46.00 C 0.00 0.00 0.00 23.03 +0.01 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.03 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.03 +0.06 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.03 +0.04 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.01 -0.02 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.54 +0.04 64 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 14.04 +0.02 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.54 +0.01 32 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.04 -0.01 0 4 0 -4
30DEC25 62.50 C 0.00 0.00 0.00 6.54 0.00 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.01 -0.01 0 0 117 0
30DEC25 67.50 C 1.57 1.57 1.38 1.53 -0.02 0 27 1,140 -26
30DEC25 70.00 C 0.06 0.06 0.06 0.10 -0.06 10 2 368 -2
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 40 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.06 -0.06 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.12 -0.02 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.09 0.00 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.12 +0.01 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.60 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.12 -0.04 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.64 -0.06 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.67 -0.06 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.23 0.00 9 0 203 0
29JAN26 67.50 C 1.90 1.90 1.90 1.95 0.00 9 1 383 +1
29JAN26 70.00 C 0.00 0.00 0.00 0.53 -0.01 9 0 1,011 0
29JAN26 72.50 C 0.15 0.15 0.15 0.08 0.00 10 30 180 +30
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 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 30 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.81 +0.59 64 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.78 +0.51 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.22 -0.05 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.86 +0.57 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.77 0.00 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.27 +0.09 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.82 +0.01 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.33 -0.03 0 4 4 +4
26FEB26 62.50 C 0.00 0.00 0.00 6.87 -0.01 10 0 22 0
26FEB26 65.00 C 4.52 4.52 4.52 4.46 -0.01 10 30 156 +30
26FEB26 67.50 C 0.00 0.00 0.00 2.32 -0.02 9 0 206 0
26FEB26 70.00 C 0.93 0.98 0.93 0.92 +0.01 10 66 238 +52
26FEB26 72.50 C 0.28 0.28 0.28 0.27 +0.02 10 20 111 +20
26FEB26 75.00 C 0.00 0.00 0.00 0.06 +0.01 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 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.22 -0.04 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.81 +0.56 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.78 +0.51 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.82 +0.54 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.90 +0.61 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.34 +0.56 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.78 +0.46 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.87 +0.04 15 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.66 +0.30 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.12 +0.22 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.53 -0.02 10 0 162 0
30MAR26 67.50 C 2.50 2.50 2.33 2.48 0.00 10 82 356 -2
30MAR26 70.00 C 0.00 0.00 0.00 1.10 +0.01 10 0 425 0
30MAR26 72.50 C 0.42 0.42 0.42 0.40 +0.03 11 3 587 -3
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.81 +0.56 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.78 +0.51 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.82 +0.54 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.90 +0.61 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.34 +0.56 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.78 +0.46 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.87 0.00 12 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.66 +0.30 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.17 +0.25 14 0 0 0
29JUN26 65.00 C 4.68 4.68 4.62 4.59 -0.02 9 3 2 -1
29JUN26 67.50 C 0.00 0.00 0.00 2.92 +0.10 10 0 149 0
29JUN26 70.00 C 1.48 1.48 1.48 1.58 +0.06 10 1 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.81 +0.05 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.02 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.01 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 0.00 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 22.81 +0.56 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.78 +0.50 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.82 +0.54 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.90 +0.61 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.34 +0.56 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.78 +0.41 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.87 0.00 10 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.66 +0.30 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.17 +0.22 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.06 +0.09 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.59 +0.09 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.25 +0.06 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.36 +0.04 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.77 +0.02 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 +0.01 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 0.00 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 0.05 +0.01 11 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 21.78 +0.50 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.82 +0.54 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.90 +0.61 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.34 +0.56 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.78 +0.41 15 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.87 0.00 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.66 +0.20 6 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.63 +0.23 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.00 +0.27 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.40 +0.29 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.01 +0.28 11 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.02 +0.24 11 0 0 0
30DEC26 75.00 C 0.78 0.78 0.78 1.32 +0.22 11 3 3 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.81 +0.16 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.49 +0.13 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 +0.07 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.04 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 276 7,069 +102
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 830 0
30DEC25 67.50 P 0.06 0.06 0.06 0.04 -0.05 10 1 1,126 0
30DEC25 70.00 P 1.08 1.14 1.03 1.09 -0.17 11 88 185 -13
30DEC25 72.50 P 0.00 0.00 0.00 3.54 -0.11 22 0 0 -35
30DEC25 75.00 P 0.00 0.00 0.00 6.05 -0.10 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.55 -0.10 44 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.05 -0.10 54 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.53 -0.53 60 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.04 -0.11 70 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.53 -0.12 76 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.05 -0.10 88 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.52 -0.13 88 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 9 0 333 0
29JAN26 67.50 P 0.28 0.31 0.28 0.27 -0.03 9 16 839 +16
29JAN26 70.00 P 0.00 0.00 0.00 1.38 -0.05 10 0 240 0
29JAN26 72.50 P 0.00 0.00 0.00 3.56 -0.09 12 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 6.07 -0.08 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.55 -0.10 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.07 -0.08 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.57 -0.49 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.07 -0.08 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.59 -0.06 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.07 -0.08 47 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.53 -0.12 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.02 10 0 422 0
26FEB26 67.50 P 0.51 0.52 0.51 0.49 -0.03 10 16 430 0
26FEB26 70.00 P 1.65 1.65 1.60 1.61 -0.02 10 2 170 +2
26FEB26 72.50 P 3.73 3.73 3.73 3.61 -0.06 11 30 154 +30
26FEB26 75.00 P 0.00 0.00 0.00 6.07 -0.08 15 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.55 -0.10 19 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.07 -0.08 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.57 -0.49 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.07 -0.38 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.59 -0.06 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.07 -0.08 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.53 -0.12 39 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 27 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 23 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 0.00 11 0 209 0
30MAR26 65.00 P 0.38 0.38 0.38 0.39 -0.02 10 2 323 +2
30MAR26 67.50 P 1.15 1.15 1.15 1.15 -0.03 10 5 254 0
30MAR26 70.00 P 0.00 0.00 0.00 2.59 0.00 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.59 +0.01 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.93 +0.03 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.55 +0.24 18 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.40 -0.39 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.25 +0.02 16 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.21 -0.52 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.22 +0.02 20 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.10 -0.54 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.19 +0.07 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.01 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 0.74 -0.02 10 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 1.62 -0.04 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.02 -0.07 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.90 -0.10 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.13 -0.08 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.55 +0.24 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.98 +0.04 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.33 -0.04 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.76 -0.10 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.24 0.00 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.73 -0.04 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.19 -0.04 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.01 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.01 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 -0.02 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 -0.04 11 0 59 0
29SEP26 67.50 P 2.12 2.12 2.12 1.92 -0.07 11 3 61 +1
29SEP26 70.00 P 0.00 0.00 0.00 3.28 -0.09 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.07 -0.11 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.22 -0.13 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.61 -0.08 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.05 +0.07 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.39 +0.02 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.85 -0.01 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.24 -0.02 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.73 -0.04 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.21 -0.02 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.04 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.07 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.11 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 +0.14 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.28 +0.15 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.61 +0.12 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 +0.06 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.38 0.00 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.68 -0.07 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.05 -0.06 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.49 -0.08 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.90 -0.09 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.35 +0.02 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.82 -0.01 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.26 -0.02 20 0 0 0
TOTAL PUT 163 8,561 +3
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$ 51.00
30DEC25 26.00 C 0.00 0.00 0.00 25.23 +0.11 257 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.40 +0.32 275 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.48 +0.40 273 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.01 -0.07 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.03 -0.05 134 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.07 -0.01 155 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.13 +0.05 165 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.45 +0.37 206 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.06 -0.30 124 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.05 -0.03 110 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.03 -0.05 85 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.06 -0.32 100 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.06 -0.03 92 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.03 -0.06 64 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.36 +0.27 121 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.06 -0.03 70 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.03 -0.06 42 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.03 -0.26 33 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.06 -0.24 49 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.17 +0.08 58 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.02 -0.07 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.15 +0.05 40 0 1,799 0
30DEC25 48.00 C 0.00 0.00 0.00 3.04 -0.08 18 0 1,967 0
30DEC25 49.00 C 0.00 0.00 0.00 2.07 -0.17 17 0 4,297 0
30DEC25 50.00 C 1.15 1.25 1.05 1.25 -0.16 19 55 4,027 -24
30DEC25 52.50 C 0.17 0.17 0.14 0.14 -0.11 20 25 4,844 +10
30DEC25 55.00 C 0.04 0.04 0.04 0.01 -0.01 23 1 1,829 -1
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.39 +0.01 66 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.52 +0.33 68 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.49 +0.30 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.47 +0.28 56 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.44 +0.24 50 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.42 +0.21 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.41 +0.12 40 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.19 -0.29 24 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.43 +0.11 33 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.44 +0.03 29 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 4.51 -0.04 26 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.53 -0.23 22 0 245 0
29JAN26 49.00 C 2.55 2.64 2.55 2.83 -0.11 23 47 2,590 +45
29JAN26 50.00 C 1.91 1.99 1.88 2.20 -0.12 23 31 1,351 +24
29JAN26 52.50 C 0.82 0.89 0.81 1.05 -0.11 24 184 2,718 -30
29JAN26 55.00 C 0.36 0.40 0.35 0.42 -0.07 24 70 743 +10
29JAN26 57.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 1,062 0
29JAN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.59 +0.27 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.50 +0.20 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.42 -0.05 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.41 +0.08 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.26 -0.29 15 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.43 -0.24 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.60 -0.24 23 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 4.84 -0.06 24 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.13 -0.20 25 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 3.49 -0.07 25 0 83 0
26FEB26 50.00 C 0.00 0.00 0.00 2.91 -0.06 25 0 564 0
26FEB26 52.50 C 1.36 1.36 1.36 1.75 -0.06 26 10 531 +10
26FEB26 55.00 C 0.70 0.70 0.70 0.98 -0.04 26 23 1,204 +23
26FEB26 57.50 C 0.37 0.37 0.37 0.50 -0.03 26 48 315 -24
26FEB26 60.00 C 0.21 0.21 0.21 0.24 -0.02 26 2 450 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.07 -0.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.16 -0.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.45 +0.11 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.16 -0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.31 -0.04 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.27 -0.11 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.50 +0.10 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.52 +0.07 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.49 +0.05 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.59 +0.07 33 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.50 -0.10 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.63 +0.13 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.49 -0.06 21 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.67 -0.05 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.88 -0.06 25 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.14 -0.05 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.44 -0.05 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.79 -0.20 27 0 464 0
30MAR26 49.00 C 3.46 3.46 3.46 4.19 -0.05 27 35 414 +35
30MAR26 50.00 C 3.00 3.00 3.00 3.64 -0.04 27 76 4,217 -76
30MAR26 52.50 C 0.00 0.00 0.00 2.48 -0.04 27 0 3,538 0
30MAR26 55.00 C 0.00 0.00 0.00 1.62 -0.04 28 0 2,709 0
30MAR26 57.50 C 0.82 0.82 0.82 1.02 -0.03 28 4 3,480 0
30MAR26 60.00 C 0.51 0.52 0.51 0.62 -0.02 28 17 761 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 0.00 29 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.69 +0.31 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.52 +0.04 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.53 -0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.68 -0.06 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.84 -0.06 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.03 -0.06 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.25 -0.06 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.50 -0.06 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.78 -0.07 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.10 -0.07 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.46 -0.26 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.85 -0.06 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.28 -0.23 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.75 -0.07 26 0 448 0
29JUN26 52.50 C 0.00 0.00 0.00 3.60 -0.06 26 0 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.67 -0.05 26 0 4,536 0
29JUN26 57.50 C 0.00 0.00 0.00 1.94 -0.05 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 -0.04 27 0 201 0
29JUN26 62.50 C 0.00 0.00 0.00 0.99 -0.03 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.72 -0.02 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.49 -0.02 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.69 +0.31 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.52 +0.03 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.54 -0.07 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.68 -0.08 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.85 -0.08 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.05 -0.09 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.28 -0.08 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.54 -0.09 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.84 -0.09 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.18 -0.09 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.55 -0.17 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.97 -0.09 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.41 -0.10 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.93 -0.06 25 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.92 +0.05 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.07 -0.06 27 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.31 -0.07 27 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 -0.06 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 -0.05 27 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.04 27 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.86 -0.09 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.07 -0.10 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.32 -0.09 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.59 -0.10 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.17 -0.10 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.50 -0.11 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.86 -0.10 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.06 -0.31 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.70 -0.11 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.97 -0.10 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.59 -0.03 26 0 15 0
30DEC26 52.50 C 4.36 4.36 4.36 4.44 -0.19 26 4 24 +4
30DEC26 55.00 C 0.00 0.00 0.00 3.67 -0.15 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.99 -0.10 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.38 -0.09 27 0 42 0
30DEC26 62.50 C 0.00 0.00 0.00 1.89 -0.07 27 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 1.47 -0.06 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.06 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 -0.05 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
TOTAL CALL 632 64,830 +23
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3,134 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 4,154 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 1,929 0
30DEC25 50.00 P 0.23 0.30 0.23 0.21 -0.08 19 377 5,086 -375
30DEC25 52.50 P 1.54 1.54 1.54 1.56 -0.10 17 4 2,490 -4
30DEC25 55.00 P 3.85 3.85 3.85 4.00 +0.05 0 15 1,076 -774
30DEC25 57.50 P 0.00 0.00 0.00 6.50 -0.14 0 0 144 -15
30DEC25 60.00 P 0.00 0.00 0.00 9.01 -0.21 51 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.50 +0.05 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.00 -0.18 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.50 -0.18 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.00 -0.18 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.50 -0.36 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.00 -0.39 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.50 +0.05 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.00 +0.05 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,317 0
29JAN26 46.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 814 0
29JAN26 47.00 P 0.43 0.49 0.43 0.31 -0.04 25 86 1,555 +11
29JAN26 48.00 P 0.67 0.73 0.66 0.50 -0.06 25 61 4,025 +45
29JAN26 49.00 P 1.02 1.14 1.02 0.78 -0.06 25 8 3,328 -1
29JAN26 50.00 P 1.51 1.58 1.34 1.15 -0.06 25 205 3,614 +139
29JAN26 52.50 P 0.00 0.00 0.00 2.51 -0.05 26 0 2,540 0
29JAN26 55.00 P 5.08 5.33 5.08 4.43 -0.01 27 45 316 +15
29JAN26 57.50 P 0.00 0.00 0.00 6.74 +0.02 32 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.27 +0.05 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.81 +0.02 49 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.12 -0.25 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.70 -0.24 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.09 -0.33 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.58 -0.31 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.31 -0.36 78 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 27 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 0.12 0.12 0.12 0.09 -0.01 27 10 12 +10
26FEB26 43.00 P 0.00 0.00 0.00 0.15 0.00 27 0 23 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 0.00 27 0 274 0
26FEB26 45.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 266 0
26FEB26 46.00 P 0.64 0.64 0.64 0.53 -0.01 27 15 800 0
26FEB26 47.00 P 0.90 0.90 0.88 0.75 -0.01 27 50 425 +50
26FEB26 48.00 P 1.20 1.20 1.20 1.03 0.00 27 5 392 +5
26FEB26 49.00 P 0.00 0.00 0.00 1.37 -0.01 27 0 3,084 0
26FEB26 50.00 P 0.00 0.00 0.00 1.79 0.00 27 0 9,610 0
26FEB26 52.50 P 0.00 0.00 0.00 3.14 +0.01 28 0 353 0
26FEB26 55.00 P 5.57 5.57 5.30 4.90 +0.02 29 55 355 +55
26FEB26 57.50 P 0.00 0.00 0.00 7.00 +0.04 30 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 9.34 +0.04 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.85 +0.05 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.42 +0.05 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.76 -0.18 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.41 -0.11 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.82 -0.27 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.39 -0.28 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 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 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.00 28 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 0.00 28 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 0.00 28 0 3,040 0
30MAR26 44.00 P 0.60 0.60 0.60 0.55 0.00 29 2 961 -2
30MAR26 45.00 P 0.81 0.81 0.81 0.74 0.00 29 4 1,179 +4
30MAR26 46.00 P 1.10 1.10 1.10 0.98 0.00 29 3 2,743 0
30MAR26 47.00 P 0.00 0.00 0.00 1.26 0.00 29 0 622 0
30MAR26 48.00 P 1.70 1.70 1.70 1.59 +0.01 29 10 861 +10
30MAR26 49.00 P 2.20 2.20 2.20 1.99 +0.02 29 3 404 -3
30MAR26 50.00 P 2.65 2.65 2.65 2.43 +0.02 29 1 3,579 0
30MAR26 52.50 P 4.17 4.17 4.17 3.77 +0.03 29 15 6,012 +15
30MAR26 55.00 P 0.00 0.00 0.00 5.45 +0.03 30 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 7.40 +0.04 31 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.59 +0.04 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.95 +0.05 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.43 +0.05 40 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.00 +0.06 45 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.57 +0.05 51 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.15 +0.06 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.72 +0.05 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.30 +0.24 66 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.87 +0.33 71 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 0.00 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 0.00 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 257 0
29JUN26 41.00 P 0.65 0.65 0.65 0.52 0.00 27 1 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 -0.01 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 -0.01 27 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.65 -0.01 27 0 1,298 0
29JUN26 47.00 P 2.14 2.14 2.14 1.98 0.00 27 3 475 +3
29JUN26 48.00 P 0.00 0.00 0.00 2.37 0.00 27 0 432 0
29JUN26 49.00 P 0.00 0.00 0.00 2.77 -0.01 27 0 199 0
29JUN26 50.00 P 0.00 0.00 0.00 3.25 0.00 28 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.59 +0.01 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.17 0.00 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 8.00 +0.02 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.03 +0.03 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.23 +0.04 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.57 +0.04 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.02 +0.05 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.57 +0.05 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.15 +0.06 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.72 +0.05 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.30 +0.06 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.87 +0.16 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 -0.02 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 -0.02 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 -0.02 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 0.00 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.03 +0.01 26 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 -0.06 26 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.69 -0.07 26 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 3.12 -0.06 26 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.58 -0.07 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.08 -0.07 26 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.60 -0.18 26 0 116 0
29SEP26 52.50 P 0.00 0.00 0.00 6.09 -0.20 26 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 7.98 +0.28 28 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 9.62 +0.05 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.85 +0.39 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.60 +0.09 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.78 +0.15 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.99 -0.44 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.29 0.00 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.58 -0.05 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.01 +0.03 25 0 0 0
30DEC26 40.00 P 1.33 1.33 1.33 1.32 -0.03 26 2 4 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.57 -0.02 26 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.85 -0.03 26 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 0.00 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.57 +0.01 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.96 +0.02 27 0 74 0
30DEC26 46.00 P 3.30 3.30 3.30 3.36 0.00 27 22 22 +22
30DEC26 47.00 P 0.00 0.00 0.00 3.78 +0.03 27 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.25 +0.04 27 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 4.76 +0.04 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.30 +0.05 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.80 +0.07 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.31 -0.06 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.03 -0.06 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.88 -0.13 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.98 +0.02 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.09 -0.06 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.25 -0.18 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.43 -0.22 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.00 +0.12 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.32 +0.03 28 0 0 0
TOTAL PUT 1,002 115,721 -788
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$ 20.80
24DEC25 14.00 C 0.00 0.00 0.00 6.83 +0.44 266 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 6.33 +0.27 245 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.83 +0.44 224 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 5.33 +0.44 205 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.83 +0.44 185 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 4.33 +0.44 167 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.83 +0.44 148 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 3.33 +0.44 130 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.83 +0.44 112 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 2.33 +0.44 94 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.83 +0.44 76 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 1.34 +0.45 63 0 0 0
24DEC25 20.00 C 0.84 0.84 0.84 0.83 +0.39 40 1 22 +1
24DEC25 21.00 C 0.02 0.08 0.02 0.09 +0.07 27 50 66 +10
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.06 +0.34 184 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.83 +0.44 224 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.31 +0.30 164 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.81 +0.32 152 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.31 +0.32 140 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.81 +0.36 128 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.31 +0.34 117 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.81 +0.42 105 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.31 +0.34 94 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.83 +0.37 127 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.33 +0.27 116 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.83 +0.44 106 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.33 +0.44 97 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.83 +0.38 87 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.44 +0.54 115 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.83 +0.43 69 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 3.33 +0.35 60 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.83 +0.36 52 0 1,048 0
30DEC25 18.50 C 2.20 2.20 2.20 2.33 +0.39 43 10 1,110 -10
30DEC25 19.00 C 0.00 0.00 0.00 1.86 +0.46 43 0 5,994 0
30DEC25 19.50 C 1.03 1.03 1.03 1.34 +0.44 29 15 914 -15
30DEC25 20.00 C 0.50 0.70 0.50 0.84 +0.34 20 29 2,488 -17
30DEC25 21.00 C 0.07 0.15 0.05 0.16 +0.09 19 730 2,826 +159
30DEC25 22.00 C 0.01 0.01 0.01 0.01 0.00 21 84 4,121 -84
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 34 23 4,853 -23
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02JAN26 14.00 C 0.00 0.00 0.00 6.96 - 156 0 0 -
02JAN26 14.50 C 0.00 0.00 0.00 6.33 - 96 0 0 -
02JAN26 15.00 C 0.00 0.00 0.00 5.85 - 100 0 0 -
02JAN26 15.50 C 0.00 0.00 0.00 5.33 - 80 0 0 -
02JAN26 16.00 C 0.00 0.00 0.00 4.83 - 72 0 0 -
02JAN26 16.50 C 0.00 0.00 0.00 4.44 - 98 0 0 -
02JAN26 17.00 C 0.00 0.00 0.00 3.83 - 56 0 0 -
02JAN26 17.50 C 0.00 0.00 0.00 3.33 - 49 0 0 -
02JAN26 18.00 C 0.00 0.00 0.00 2.83 - 42 0 0 -
02JAN26 18.50 C 0.00 0.00 0.00 2.33 - 35 0 0 -
02JAN26 19.00 C 0.00 0.00 0.00 1.86 - 36 0 0 -
02JAN26 19.50 C 0.00 0.00 0.00 1.34 - 24 0 0 -
02JAN26 20.00 C 0.00 0.00 0.00 0.86 - 19 0 0 -
02JAN26 21.00 C 0.08 0.20 0.08 0.20 - 19 472 350 -
02JAN26 22.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
02JAN26 23.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02JAN26 24.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02JAN26 25.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02JAN26 26.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02JAN26 27.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02JAN26 28.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
02JAN26 29.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
02JAN26 30.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
02JAN26 31.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
02JAN26 32.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 8.34 +0.33 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.84 +0.45 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.34 +0.35 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.96 +0.50 79 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.33 +0.27 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.85 +0.39 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.91 +0.36 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.44 +0.41 48 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.85 +0.40 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.33 +0.34 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.88 +0.35 25 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.33 +0.34 0 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.97 +0.43 25 0 198 0
29JAN26 19.50 C 1.23 1.23 1.23 1.51 +0.37 22 15 318 -4
29JAN26 20.00 C 0.99 1.08 0.99 1.06 +0.26 19 101 2,137 -1
29JAN26 21.00 C 0.38 0.51 0.32 0.51 +0.17 21 445 2,909 +117
29JAN26 22.00 C 0.13 0.22 0.12 0.19 +0.08 21 838 1,857 +13
29JAN26 23.00 C 0.05 0.05 0.05 0.06 +0.03 21 1 3,502 -1
29JAN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 965 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 6.96 +0.48 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.33 +0.27 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.85 +0.39 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.39 +0.27 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.91 +0.36 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.44 +0.34 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.95 +0.42 30 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.42 +0.31 22 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.89 +0.36 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.51 +0.34 23 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.06 +0.36 22 0 2 0
26FEB26 19.50 C 1.41 1.41 1.41 1.69 +0.38 23 180 196 0
26FEB26 20.00 C 0.00 0.00 0.00 1.31 +0.31 22 0 58 0
26FEB26 21.00 C 0.57 0.73 0.57 0.73 +0.19 21 251 2,213 +250
26FEB26 22.00 C 0.26 0.35 0.26 0.36 +0.10 21 148 3,309 +140
26FEB26 23.00 C 0.14 0.14 0.14 0.16 +0.05 21 4 827 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 1,205 0
26FEB26 25.00 C 0.05 0.05 0.05 0.02 0.00 21 10 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.08 +0.30 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.84 +0.37 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.34 +0.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.89 +0.40 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.31 +0.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.81 +0.36 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.34 +0.33 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.88 +0.31 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.45 +0.45 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.96 +0.46 41 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.35 +0.29 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.92 +0.45 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.39 +0.25 0 0 15 0
30MAR26 16.00 C 4.65 4.76 4.65 5.09 +0.54 39 120 155 +85
30MAR26 16.50 C 4.16 4.56 4.16 4.56 +0.46 33 230 290 +188
30MAR26 17.00 C 0.00 0.00 0.00 4.02 +0.49 26 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.45 +0.24 13 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.14 +0.46 27 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.59 +0.25 21 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.27 +0.35 24 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.88 +0.34 23 0 2,010 0
30MAR26 20.00 C 1.34 1.34 1.34 1.53 +0.30 23 6 4,073 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.96 +0.19 22 0 2,121 0
30MAR26 22.00 C 0.00 0.00 0.00 0.57 +0.13 22 0 2,377 0
30MAR26 23.00 C 0.30 0.30 0.30 0.31 +0.08 22 6 1,107 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 2,205 0
30MAR26 25.00 C 0.10 0.10 0.10 0.08 +0.02 22 4 1,774 +2
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.33 +0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.98 +0.40 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.50 +0.49 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.97 +0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.45 +0.26 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.96 +0.45 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.40 +0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.02 +0.41 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.55 +0.37 22 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.09 +0.36 24 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.56 +0.31 17 0 5,701 0
29JUN26 17.00 C 4.10 4.25 4.10 4.20 +0.44 25 1,500 3,800 +1,500
29JUN26 17.50 C 0.00 0.00 0.00 3.60 +0.28 16 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.20 +0.19 19 0 576 0
29JUN26 18.50 C 2.65 2.92 2.65 2.83 +0.20 21 8 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.47 +0.32 21 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.17 +0.25 22 0 743 0
29JUN26 20.00 C 1.70 1.70 1.70 1.83 +0.19 22 3 273 +3
29JUN26 21.00 C 1.15 1.15 1.15 1.37 +0.23 23 6 678 +6
29JUN26 22.00 C 0.76 0.98 0.76 0.95 +0.18 23 93 569 +93
29JUN26 23.00 C 0.00 0.00 0.00 0.62 +0.12 23 0 517 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.10 23 0 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 148 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 5,368 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 3,550 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.50 +0.34 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.97 +0.38 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.50 +0.31 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.96 +0.40 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.51 +0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.04 +0.41 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.55 +0.37 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.09 +0.25 22 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.60 +0.20 20 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.20 +0.41 22 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.34 21 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.38 +0.33 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.02 +0.30 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.70 +0.29 23 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 +0.27 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 +0.25 24 0 318 0
29SEP26 21.00 C 1.38 1.38 1.38 1.64 +0.21 24 10 54 -3
29SEP26 22.00 C 0.00 0.00 0.00 1.25 +0.17 24 0 202 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 +0.14 24 0 516 0
29SEP26 24.00 C 0.62 0.62 0.62 0.70 +0.11 24 98 578 +98
29SEP26 25.00 C 0.36 0.36 0.36 0.52 +0.09 25 15 102 +15
29SEP26 26.00 C 0.26 0.26 0.26 0.38 +0.07 25 15 37 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.05 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.53 +0.32 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.07 +0.42 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.58 +0.29 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.09 +0.25 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.60 +0.18 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 +0.33 20 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 +0.26 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.48 +0.29 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.15 +0.27 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 +0.25 22 0 32 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 +0.22 22 0 114 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 +0.21 23 0 78 0
30DEC26 21.00 C 1.60 1.60 1.60 1.82 +0.16 23 5 156 +5
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.14 23 0 151 0
30DEC26 23.00 C 0.88 0.88 0.88 1.13 +0.11 23 21 57 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 +0.10 23 0 38 0
30DEC26 25.00 C 0.55 0.55 0.55 0.68 +0.07 23 1 678 +1
30DEC26 26.00 C 0.38 0.38 0.38 0.51 +0.05 23 12 45 +12
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
TOTAL CALL 5,560 137,281 +2,556
24DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
24DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 155 0
24DEC25 21.00 P 0.49 0.49 0.39 0.30 -0.34 30 105 117 +5
24DEC25 22.00 P 0.00 0.00 0.00 1.22 -0.41 49 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.20 -0.42 0 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.20 -0.45 0 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.20 -0.50 0 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.20 -0.52 0 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.20 -0.42 0 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.20 -0.67 0 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.20 -0.44 0 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.20 -0.67 0 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.20 -0.44 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,710 0
30DEC25 18.00 P 0.01 0.01 0.01 0.01 0.00 47 20 2,746 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 40 10 4,990 -10
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17,678 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 9,326 0
30DEC25 20.00 P 0.07 0.07 0.03 0.03 -0.08 21 21 3,362 -14
30DEC25 21.00 P 0.43 0.43 0.31 0.36 -0.34 20 422 3,112 +10
30DEC25 22.00 P 1.58 1.62 1.16 1.22 -0.42 26 222 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.27 -0.37 52 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.30 -0.35 74 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.26 -0.44 80 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.27 -0.46 95 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.27 -0.55 108 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.20 -0.54 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.21 -0.41 102 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.28 -0.59 143 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.26 -0.38 147 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.20 -0.67 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.37 -0.27 197 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.36 -0.26 204 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.29 -0.33 193 0 0 0
02JAN26 14.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
02JAN26 14.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02JAN26 15.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02JAN26 15.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02JAN26 16.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02JAN26 16.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02JAN26 17.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02JAN26 17.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02JAN26 18.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 18.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02JAN26 19.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
02JAN26 19.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
02JAN26 20.00 P 0.09 0.09 0.07 0.04 - 19 51 51 -
02JAN26 21.00 P 0.47 0.47 0.47 0.37 - 18 10 10 -
02JAN26 22.00 P 0.00 0.00 0.00 1.24 - 26 0 0 -
02JAN26 23.00 P 0.00 0.00 0.00 2.27 - 45 0 0 -
02JAN26 24.00 P 0.00 0.00 0.00 3.30 - 63 0 0 -
02JAN26 25.00 P 0.00 0.00 0.00 4.33 - 81 0 0 -
02JAN26 26.00 P 0.00 0.00 0.00 5.30 - 88 0 0 -
02JAN26 27.00 P 0.00 0.00 0.00 6.39 - 114 0 0 -
02JAN26 28.00 P 0.00 0.00 0.00 7.37 - 122 0 0 -
02JAN26 29.00 P 0.00 0.00 0.00 8.45 - 144 0 0 -
02JAN26 30.00 P 0.00 0.00 0.00 9.45 - 155 0 0 -
02JAN26 31.00 P 0.00 0.00 0.00 10.46 - 166 0 0 -
02JAN26 32.00 P 0.00 0.00 0.00 11.25 - 131 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 237 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 1,224 0
29JAN26 19.00 P 0.09 0.09 0.09 0.06 -0.04 21 2 1,633 0
29JAN26 19.50 P 0.20 0.20 0.12 0.13 -0.07 21 25 2,590 0
29JAN26 20.00 P 0.33 0.33 0.22 0.23 -0.13 21 80 4,287 +38
29JAN26 21.00 P 0.73 0.76 0.73 0.64 -0.26 21 103 1,260 +103
29JAN26 22.00 P 1.50 1.50 1.50 1.33 -0.37 21 100 1,846 0
29JAN26 23.00 P 0.00 0.00 0.00 2.27 -0.37 26 0 125 0
29JAN26 24.00 P 0.00 0.00 0.00 3.30 -0.35 36 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.33 -0.42 46 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.30 -0.43 50 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.39 -0.43 64 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.37 -0.37 68 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.45 -0.23 80 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.45 -0.42 86 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.46 -0.23 92 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.26 -0.61 77 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.37 -0.34 94 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.36 -0.48 98 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.29 -0.33 94 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 115 0
26FEB26 18.00 P 0.07 0.07 0.07 0.04 -0.03 21 1 372 0
26FEB26 18.50 P 0.12 0.12 0.12 0.08 -0.04 21 5 429 +5
26FEB26 19.00 P 0.17 0.17 0.17 0.14 -0.07 21 80 2,015 0
26FEB26 19.50 P 0.27 0.27 0.27 0.23 -0.10 21 10 1,478 0
26FEB26 20.00 P 0.48 0.48 0.40 0.36 -0.16 20 138 1,448 +133
26FEB26 21.00 P 1.00 1.00 1.00 0.79 -0.26 20 5 1,365 0
26FEB26 22.00 P 1.75 1.75 1.75 1.45 -0.31 21 1 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.27 -0.38 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.30 -0.35 29 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.33 -0.42 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.30 -0.43 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.39 -0.43 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.37 -0.37 54 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.45 -0.23 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.45 -0.42 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.46 -0.40 72 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.29 -0.58 64 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.42 -0.29 78 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.36 -0.48 77 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.29 -0.33 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 28 50 853 -20
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,138 0
30MAR26 16.00 P 0.04 0.04 0.04 0.01 -0.01 23 50 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.16 -0.06 22 0 1,381 0
30MAR26 19.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 2,254 0
30MAR26 19.50 P 0.00 0.00 0.00 0.38 -0.11 22 0 1,756 0
30MAR26 20.00 P 0.53 0.54 0.53 0.54 -0.14 22 32 3,552 0
30MAR26 21.00 P 1.16 1.16 1.16 0.96 -0.25 21 1 2,725 +1
30MAR26 22.00 P 0.00 0.00 0.00 1.58 -0.32 21 0 1,088 0
30MAR26 23.00 P 2.66 2.66 2.34 2.40 -0.34 23 245 591 -31
30MAR26 24.00 P 0.00 0.00 0.00 3.30 -0.43 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.33 -0.42 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.30 -0.43 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.39 -0.43 43 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.37 -0.37 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.45 -0.23 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.45 -0.42 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.46 -0.40 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.29 -0.58 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.42 -0.29 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.36 -0.48 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.33 -0.34 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 1,237 0
29JUN26 17.00 P 0.24 0.24 0.24 0.20 -0.05 23 15 1,293 -15
29JUN26 17.50 P 0.33 0.33 0.33 0.29 -0.07 23 20 763 +20
29JUN26 18.00 P 0.00 0.00 0.00 0.39 -0.09 22 0 1,332 0
29JUN26 18.50 P 0.00 0.00 0.00 0.53 -0.08 23 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.67 -0.13 22 0 1,410 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.17 22 0 916 0
29JUN26 20.00 P 0.00 0.00 0.00 1.06 -0.18 22 0 1,159 0
29JUN26 21.00 P 1.75 1.75 1.75 1.57 -0.24 22 136 327 +102
29JUN26 22.00 P 0.00 0.00 0.00 2.30 -0.19 23 0 319 0
29JUN26 23.00 P 0.00 0.00 0.00 3.08 -0.32 24 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.82 -0.38 23 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 -0.32 19 0 330 0
29JUN26 26.00 P 0.00 0.00 0.00 5.58 -0.49 23 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.56 -0.26 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.37 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.45 -0.49 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.45 -0.42 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.46 -0.40 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.42 -0.45 32 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.42 -0.34 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.36 -0.48 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.33 -0.40 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.04 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.06 25 0 391 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 -0.09 25 0 454 0
29SEP26 18.00 P 0.81 0.81 0.74 0.71 -0.11 25 2 703 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.13 25 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 -0.14 25 0 324 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 -0.16 25 0 540 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 -0.18 25 0 509 0
29SEP26 21.00 P 0.00 0.00 0.00 2.07 -0.23 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.71 -0.26 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.42 -0.30 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.21 -0.32 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.04 -0.35 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.93 -0.36 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.85 -0.38 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.79 -0.40 31 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.76 -0.40 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.74 -0.35 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.73 -0.33 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.73 -0.28 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.73 -0.32 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.68 -0.31 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.73 -0.26 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30DEC26 14.50 P 0.17 0.17 0.17 0.13 -0.04 24 1 35 +1
30DEC26 15.00 P 0.24 0.25 0.24 0.17 -0.06 23 20 31 +20
30DEC26 15.50 P 0.30 0.30 0.30 0.24 -0.06 24 3 68 +3
30DEC26 16.00 P 0.37 0.37 0.37 0.32 -0.08 24 3 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.10 24 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.10 24 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.14 24 0 57 0
30DEC26 18.00 P 0.86 0.86 0.86 0.81 -0.15 24 1 97 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.17 24 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 -0.19 24 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 -0.20 24 0 24 0
30DEC26 20.00 P 1.81 1.81 1.81 1.64 -0.22 24 10 47 0
30DEC26 21.00 P 0.00 0.00 0.00 2.18 -0.27 24 0 135 0
30DEC26 22.00 P 0.00 0.00 0.00 2.81 -0.30 24 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.51 -0.32 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.28 -0.35 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 -0.36 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.97 -0.39 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.88 -0.40 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 -0.40 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 -0.41 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.75 -0.42 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.74 -0.42 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.73 -0.43 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.73 -0.35 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.68 -0.36 39 0 0 0
TOTAL PUT 2,000 132,232 +353
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.44
30DEC25 0.05 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.35 0.00 774 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.15 -0.01 245 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.10 -0.01 170 0 0 0
30DEC25 0.40 C 0.04 0.04 0.04 0.06 +0.01 147 1 1,154 0
30DEC25 0.45 C 0.01 0.01 0.01 0.04 +0.01 170 20 245 +20
30DEC25 0.50 C 0.00 0.00 0.00 0.02 +0.01 157 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 155 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 190 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 221 0 961 0
30DEC25 0.70 C 0.01 0.01 0.01 0.01 0.00 248 1 391 0
30DEC25 0.75 C 0.01 0.01 0.01 0.01 0.00 272 1 154 -1
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 294 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 314 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 333 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 350 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 366 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 381 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 395 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 408 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.40 -0.01 331 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.35 -0.01 217 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.30 -0.01 158 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.25 -0.01 119 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.08 -0.01 64 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.06 -0.01 69 0 33 0
30MAR26 0.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.03 -0.01 69 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.02 -0.01 68 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 -0.01 62 0 16 0
30MAR26 0.70 C 0.02 0.02 0.02 0.01 0.00 70 18 13 -7
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 83 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 104 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 108 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 112 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 116 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.40 -0.01 236 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.35 -0.01 153 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.30 -0.01 110 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.25 -0.01 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.20 -0.02 60 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.17 -0.01 74 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 -0.01 71 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 -0.01 70 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 -0.01 74 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 75 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 74 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 72 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
TOTAL CALL 41 7,647 +12
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.001,165 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 773 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 332 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 247 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 171 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.03 +0.02 191 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.05 +0.02 171 0 395 0
30DEC25 0.50 P 0.05 0.05 0.05 0.08 +0.02 158 1 337 0
30DEC25 0.55 P 0.00 0.00 0.00 0.12 +0.02 157 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.16 +0.01 0 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.21 +0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.26 +0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.31 +0.01 0 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.36 +0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.42 +0.02 319 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.51 +0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.56 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 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 71 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 82 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 0.00 80 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.08 +0.01 84 0 407 0
30MAR26 0.50 P 0.00 0.00 0.00 0.11 +0.01 81 0 447 0
30MAR26 0.55 P 0.16 0.16 0.16 0.14 0.00 74 50 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.19 +0.01 86 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.23 +0.01 84 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.28 +0.01 93 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.32 0.00 85 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.37 +0.01 91 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.42 +0.01 98 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.47 +0.01 103 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.53 +0.01 127 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.58 +0.01 133 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.63 +0.01 138 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.68 +0.01 142 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.73 +0.01 146 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 160 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 91 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 0.00 68 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 0.00 72 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 73 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.24 0.00 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.28 0.00 70 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.33 +0.01 76 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.37 0.00 70 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.42 +0.01 74 0 0 0
TOTAL PUT 51 8,494 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.12
30DEC25 8.75 C 0.00 0.00 0.00 3.38 +0.08 92 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.13 +0.08 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.88 +0.09 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.63 +0.08 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.38 +0.08 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.13 +0.09 55 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.63 +0.08 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.13 +0.08 29 0 0 0
30DEC25 11.50 C 0.68 0.68 0.68 0.62 +0.05 0 1 2 -1
30DEC25 12.00 C 0.23 0.23 0.18 0.24 +0.01 23 47 341 -45
30DEC25 12.50 C 0.00 0.00 0.00 0.05 0.00 24 0 501 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 557 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,548 0
30DEC25 14.50 C 0.01 0.01 0.01 0.01 0.00 60 5 611 -5
30DEC25 15.00 C 0.01 0.01 0.01 0.01 0.00 69 9 999 -9
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.40 +0.09 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.72 +0.13 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
29JAN26 11.50 C 0.83 0.83 0.83 0.78 +0.03 23 15 17 +15
29JAN26 12.00 C 0.00 0.00 0.00 0.49 +0.04 26 0 6 0
29JAN26 12.50 C 0.26 0.26 0.26 0.26 +0.03 25 1 71 0
29JAN26 13.00 C 0.12 0.14 0.12 0.13 +0.02 26 18 326 +14
29JAN26 13.50 C 0.07 0.07 0.07 0.06 +0.01 26 95 592 +95
29JAN26 14.00 C 0.04 0.04 0.04 0.03 +0.01 28 10 266 +10
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 39 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.93 +0.06 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.74 +0.08 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.27 +0.06 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.91 +0.03 24 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 80 0
26FEB26 12.50 C 0.39 0.39 0.39 0.40 +0.03 25 20 345 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 228 0
26FEB26 13.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 137 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 3.45 +0.07 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.78 +0.12 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.55 +0.16 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 +0.05 23 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 +0.08 27 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 +0.04 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.78 +0.02 26 0 64 0
30MAR26 12.50 C 0.59 0.59 0.55 0.56 +0.01 27 70 183 +20
30MAR26 13.00 C 0.39 0.39 0.39 0.40 +0.03 27 40 121 +40
30MAR26 13.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 +0.01 28 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 28 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 3.52 +0.05 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.27 +0.06 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 +0.02 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.83 +0.06 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.61 +0.04 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 +0.04 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 +0.07 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.09 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29JUN26 12.00 C 1.10 1.10 1.10 1.09 +0.02 27 20 240 +20
29JUN26 12.50 C 0.00 0.00 0.00 0.87 +0.03 28 0 74 0
29JUN26 13.00 C 0.72 0.72 0.69 0.68 +0.03 28 40 43 +40
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.02 28 0 20 0
29JUN26 14.00 C 0.46 0.46 0.45 0.39 +0.02 28 200 231 +200
29JUN26 14.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 13 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 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 0.13 0.13 0.13 0.04 0.00 27 2 2 -1
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 3.52 +0.03 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 +0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.06 +0.05 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.10 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 +0.03 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 +0.05 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 +0.05 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.03 28 0 5 0
29SEP26 12.00 C 1.26 1.26 1.22 1.28 +0.03 28 66 66 +66
29SEP26 12.50 C 1.03 1.03 1.00 1.06 +0.02 29 40 124 +40
29SEP26 13.00 C 0.86 0.86 0.86 0.88 +0.01 29 40 72 +40
29SEP26 13.50 C 0.72 0.72 0.72 0.73 0.00 29 20 20 +20
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.02 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 0.00 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 0.00 0.00 0.00 0.34 0.00 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 0.00 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 0.00 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 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 3.52 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.05 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.10 +0.03 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.03 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.73 +0.05 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 +0.04 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.03 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.03 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 +0.02 27 0 0 0
30DEC26 12.00 C 1.35 1.35 1.35 1.43 +0.02 28 63 63 +63
30DEC26 12.50 C 1.16 1.16 1.14 1.22 +0.01 28 40 88 +40
30DEC26 13.00 C 0.99 1.00 0.99 1.04 +0.01 28 40 71 +40
30DEC26 13.50 C 0.85 0.85 0.85 0.88 0.00 28 20 20 +20
30DEC26 14.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 0.00 29 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 0.39 -0.01 29 0 2 0
30DEC26 16.50 C 0.37 0.37 0.37 0.32 -0.01 29 1 7 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 17 0
TOTAL CALL 923 14,027 +723
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 368 0
30DEC25 12.00 P 0.11 0.12 0.11 0.11 -0.07 23 11 616 0
30DEC25 12.50 P 0.46 0.47 0.45 0.44 -0.07 27 40 669 0
30DEC25 13.00 P 0.92 0.94 0.92 0.91 -0.06 37 20 320 -20
30DEC25 13.50 P 0.00 0.00 0.00 1.40 -0.07 47 0 43 0
30DEC25 14.00 P 1.93 1.93 1.92 1.92 -0.05 68 20 128 -58
30DEC25 14.50 P 0.00 0.00 0.00 2.40 -0.07 71 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.90 -0.07 81 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.40 -0.07 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.40 -0.07 110 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.92 -0.05 131 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.40 -0.07 127 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.90 -0.08 135 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.40 -0.07 143 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.91 -0.07 158 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.42 -0.15 172 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.92 -0.16 179 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29JAN26 11.00 P 0.05 0.05 0.05 0.06 -0.01 26 1 70 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 218 0
29JAN26 12.00 P 0.33 0.33 0.33 0.33 -0.02 25 5 421 +5
29JAN26 12.50 P 0.63 0.63 0.61 0.63 -0.05 27 15 731 +13
29JAN26 13.00 P 1.02 1.02 1.02 1.00 -0.06 28 4 1,013 +2
29JAN26 13.50 P 0.00 0.00 0.00 1.44 -0.05 30 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.93 -0.05 35 0 294 0
29JAN26 14.50 P 2.42 2.42 2.42 2.42 -0.12 40 2 61 0
29JAN26 15.00 P 0.00 0.00 0.00 2.92 -0.09 45 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.48 0.00 60 0 0 -5
29JAN26 16.00 P 0.00 0.00 0.00 3.92 -0.16 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.48 -0.04 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.92 -0.09 65 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.48 -0.09 80 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.92 -0.17 73 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.48 -0.09 89 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.96 -0.02 89 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 301 0
26FEB26 11.50 P 0.26 0.26 0.26 0.25 -0.03 26 15 172 +15
26FEB26 12.00 P 0.46 0.46 0.46 0.45 -0.01 26 40 265 +40
26FEB26 12.50 P 0.76 0.76 0.74 0.74 -0.05 27 82 620 +77
26FEB26 13.00 P 0.00 0.00 0.00 1.09 -0.06 27 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.51 -0.06 29 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.96 -0.06 31 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.42 -0.12 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.93 -0.12 37 0 10 0
26FEB26 15.50 P 3.44 3.44 3.44 3.48 0.00 47 10 10 0
26FEB26 16.00 P 0.00 0.00 0.00 4.00 -0.08 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.48 -0.04 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.96 -0.09 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.49 -0.08 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.00 -0.09 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.49 -0.08 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 28 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 54 0
30MAR26 10.50 P 0.13 0.13 0.13 0.12 -0.01 27 20 119 0
30MAR26 11.00 P 0.21 0.21 0.21 0.23 -0.01 27 20 259 +20
30MAR26 11.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 192 0
30MAR26 12.00 P 0.59 0.59 0.59 0.59 -0.03 27 60 416 +60
30MAR26 12.50 P 0.00 0.00 0.00 0.87 -0.05 28 0 198 0
30MAR26 13.00 P 0.00 0.00 0.00 1.21 -0.06 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 -0.07 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 2.00 -0.07 29 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.43 -0.13 28 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.93 -0.12 32 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.48 -0.01 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 -0.08 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.48 -0.04 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.03 -0.02 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.49 -0.08 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.00 -0.09 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 -0.08 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.96 -0.03 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.50 -0.07 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.92 -0.16 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 47 0
29JUN26 11.00 P 0.49 0.49 0.49 0.48 -0.03 27 15 147 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.04 27 0 85 0
29JUN26 12.00 P 0.90 0.92 0.90 0.92 -0.04 27 100 371 +100
29JUN26 12.50 P 0.00 0.00 0.00 1.21 -0.05 27 0 89 0
29JUN26 13.00 P 1.58 1.58 1.56 1.54 -0.05 27 30 97 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.09 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 -0.03 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 -0.01 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 -0.01 30 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.63 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 -0.04 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 -0.02 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.49 -0.08 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.00 -0.09 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.49 -0.08 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.96 -0.03 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.50 -0.07 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.03 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.03 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.03 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.74 -0.04 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 -0.04 30 0 416 0
29SEP26 12.00 P 1.26 1.26 1.26 1.24 -0.06 30 100 456 +100
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.07 31 0 257 0
29SEP26 13.00 P 1.94 1.94 1.94 1.85 -0.08 31 15 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.08 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.58 -0.08 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 -0.09 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 -0.09 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 -0.09 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.09 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 -0.09 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 -0.09 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 -0.10 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.15 -0.09 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.64 -0.09 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.13 -0.08 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.63 +0.02 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.02 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 -0.06 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 -0.06 29 0 3 0
30DEC26 12.00 P 1.31 1.31 1.31 1.33 -0.09 29 1 7 +1
30DEC26 12.50 P 1.69 1.69 1.69 1.63 -0.09 29 1 21 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.08 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.09 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 -0.09 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.47 -0.09 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 -0.10 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 -0.09 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 -0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 -0.09 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.71 -0.09 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.19 -0.09 36 0 0 0
TOTAL PUT 627 14,689 +396
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$ 13.70
30DEC25 7.75 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.70 +0.16 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.54 +0.25 218 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.70 +0.15 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.46 +0.04 106 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.33 +0.29 182 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.96 +0.14 92 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.20 +0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 +0.11 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.20 +0.10 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.70 +0.11 0 0 221 0
30DEC25 12.50 C 1.11 1.11 1.11 1.20 +0.13 0 5 962 -5
30DEC25 13.00 C 0.00 0.00 0.00 0.72 +0.14 22 0 914 0
30DEC25 13.50 C 0.25 0.25 0.25 0.28 +0.07 19 8 859 +8
30DEC25 14.00 C 0.04 0.04 0.04 0.06 +0.01 20 3 955 0
30DEC25 14.50 C 0.02 0.02 0.02 0.01 0.00 23 264 456 +32
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 1 257 -1
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.96 +0.13 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.33 +0.23 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.98 +0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 +0.09 29 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.31 +0.17 41 0 6 0
29JAN26 12.00 C 1.65 1.65 1.65 1.76 +0.12 25 1 36 -1
29JAN26 12.50 C 0.00 0.00 0.00 1.30 +0.15 24 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.87 +0.11 22 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.50 +0.06 20 0 127 0
29JAN26 14.00 C 0.27 0.27 0.26 0.26 +0.03 20 47 389 -2
29JAN26 14.50 C 0.12 0.15 0.12 0.13 +0.03 21 3 207 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 211 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 0.00 22 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.49 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.33 +0.23 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.01 +0.14 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 +0.08 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.85 +0.16 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.33 +0.12 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 +0.07 24 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.34 -0.01 19 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 1.00 +0.07 23 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.68 -0.02 23 0 286 0
26FEB26 14.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 591 0
26FEB26 14.50 C 0.00 0.00 0.00 0.28 -0.01 23 0 274 0
26FEB26 15.00 C 0.18 0.18 0.18 0.16 -0.02 23 10 27 +10
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.75 +0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.54 +0.19 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.27 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 +0.09 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.11 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.33 +0.17 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.04 +0.16 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.90 +0.22 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.40 +0.21 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 +0.14 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.09 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 +0.12 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 +0.08 24 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.16 +0.08 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.85 +0.05 24 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.43 +0.04 24 0 26 0
30MAR26 15.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 +0.11 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 +0.11 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 +0.09 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.90 +0.14 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 +0.13 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 +0.17 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 +0.06 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 +0.09 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 +0.10 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.03 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 +0.08 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 +0.06 26 0 11 0
29JUN26 15.00 C 0.51 0.51 0.51 0.54 +0.05 26 30 61 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.03 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 +0.11 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 +0.14 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 +0.13 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 +0.05 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.01 +0.12 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.08 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 +0.13 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 +0.10 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 +0.08 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.07 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 +0.06 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 1.00 +0.06 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.05 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.03 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.03 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.02 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 +0.15 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.16 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 +0.16 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 +0.10 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 +0.07 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 +0.14 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 +0.12 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 +0.11 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 +0.17 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 +0.10 27 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.09 27 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.08 27 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.07 27 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.05 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.05 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.05 28 0 6 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 20 0
TOTAL CALL 372 10,443 +71
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 738 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.02 22 1 1,947 0
30DEC25 13.50 P 0.10 0.12 0.09 0.06 -0.10 17 12 932 -1
30DEC25 14.00 P 0.00 0.00 0.00 0.34 -0.16 18 0 491 0
30DEC25 14.50 P 0.00 0.00 0.00 0.80 -0.17 0 0 100 -20
30DEC25 15.00 P 0.00 0.00 0.00 1.31 -0.16 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.81 -0.16 47 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 -0.16 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.81 -0.20 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.31 -0.16 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.80 -0.17 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.81 -0.16 98 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.31 -0.23 105 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.81 -0.16 112 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.31 -0.16 119 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 -0.01 22 3 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 159 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 583 0
29JAN26 13.50 P 0.30 0.30 0.30 0.28 -0.08 22 12 142 +10
29JAN26 14.00 P 0.00 0.00 0.00 0.53 -0.12 21 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 0.90 -0.13 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.35 -0.18 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.14 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.31 -0.16 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.82 -0.19 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.33 -0.14 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.81 -0.22 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.81 -0.23 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.33 -0.21 60 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 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.08 23 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.12 23 0 141 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 -0.15 23 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.16 23 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.00 -0.16 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.42 -0.12 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 -0.11 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.31 -0.18 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.83 -0.18 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 -0.16 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 -0.21 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.35 -0.12 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.82 -0.22 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.33 -0.21 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 989 0
30MAR26 12.00 P 0.13 0.13 0.13 0.11 -0.04 24 5 378 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 128 0
30MAR26 13.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 307 0
30MAR26 13.50 P 0.59 0.60 0.58 0.54 -0.08 24 37 1,187 +6
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.09 24 0 294 0
30MAR26 14.50 P 0.00 0.00 0.00 1.12 -0.11 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.51 -0.07 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.92 -0.11 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.31 -0.19 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 -0.18 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.33 -0.16 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 -0.21 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 -0.12 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.82 -0.22 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 -0.21 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.81 -0.16 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.31 -0.16 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 1,693 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.04 27 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 -0.07 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 -0.07 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.06 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 -0.10 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.38 -0.11 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.80 -0.10 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.11 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 -0.11 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.14 -0.12 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 -0.14 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 -0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 -0.13 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 -0.09 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 -0.12 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.05 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.06 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.07 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.08 29 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 -0.08 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 -0.10 30 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.63 -0.12 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 -0.11 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.13 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.13 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 -0.14 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 -0.15 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.89 -0.15 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 -0.16 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.15 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 -0.16 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.72 -0.16 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.01 28 0 17 0
30DEC26 10.00 P 0.35 0.35 0.35 0.23 -0.01 28 4 6 +4
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.03 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.06 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.06 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 -0.08 29 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.08 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 -0.09 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.10 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.10 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 -0.11 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 -0.12 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.13 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.40 -0.14 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.14 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 -0.11 32 0 0 0
TOTAL PUT 74 16,240 0
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$ 12.02
30DEC25 6.50 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.78 +0.03 141 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.53 +0.03 132 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.28 +0.02 123 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.03 +0.02 114 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.78 +0.02 106 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.53 +0.02 98 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.28 +0.03 90 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.03 +0.02 82 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.78 +0.02 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.53 +0.02 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.28 +0.02 60 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.03 +0.02 53 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.53 +0.02 40 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.03 +0.02 27 0 206 0
30DEC25 11.50 C 0.56 0.56 0.43 0.54 0.00 20 232 1,167 -132
30DEC25 12.00 C 0.16 0.16 0.08 0.13 -0.02 16 228 1,187 -53
30DEC25 12.50 C 0.01 0.01 0.01 0.01 -0.01 17 1 607 -1
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 587 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.05 +0.03 51 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.86 +0.08 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.56 +0.04 20 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.06 -0.02 13 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.66 +0.01 20 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 0.00 20 0 531 0
29JAN26 12.50 C 0.16 0.16 0.15 0.15 0.00 20 30 736 0
29JAN26 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 216 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.60 +0.05 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.86 +0.05 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.61 +0.03 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.16 +0.01 21 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.76 +0.02 20 0 103 0
26FEB26 12.00 C 0.45 0.45 0.45 0.45 -0.01 19 2 115 +2
26FEB26 12.50 C 0.26 0.26 0.26 0.25 0.00 20 20 441 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 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.81 -0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.60 +0.04 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.38 +0.06 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.60 +0.02 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.33 0.00 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30MAR26 9.25 C 2.86 2.86 2.86 2.86 +0.03 25 40 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.36 -0.06 20 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.13 +0.06 22 0 24 0
30MAR26 10.50 C 1.66 1.66 1.66 1.66 -0.02 20 3 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.26 +0.01 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 0.00 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.38 +0.06 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.09 +0.02 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 +0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.10 -0.05 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 -0.02 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.61 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 -0.03 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.04 22 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 +0.04 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.32 +0.02 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.99 +0.02 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 0.00 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 0.00 23 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 0.00 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 0.00 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 4.09 +0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.60 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.10 -0.05 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.87 -0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.61 -0.06 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 -0.05 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 -0.03 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 +0.01 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.14 +0.02 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 +0.02 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.01 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 0.00 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 -0.03 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.87 -0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.66 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.41 -0.04 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.21 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.86 +0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.01 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 0.00 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 0.00 24 0 0 0
TOTAL CALL 556 11,785 -184
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 0.00 174 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 454 0
30DEC25 10.50 P 0.01 0.01 0.01 0.01 0.00 49 10 545 -10
30DEC25 11.00 P 0.01 0.01 0.01 0.01 0.00 34 10 325 -10
30DEC25 11.50 P 0.03 0.04 0.03 0.01 -0.01 20 431 2,955 0
30DEC25 12.00 P 0.18 0.18 0.13 0.12 -0.02 18 130 161 -36
30DEC25 12.50 P 0.58 0.58 0.52 0.50 -0.02 22 72 26 -32
30DEC25 13.00 P 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.52 +0.01 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.02 -0.01 71 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.51 -0.01 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.02 -0.01 95 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.52 +0.01 105 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.01 -0.01 110 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.51 +0.01 120 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.01 0.00 129 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JAN26 11.00 P 0.06 0.06 0.05 0.03 -0.01 20 217 360 +31
29JAN26 11.50 P 0.13 0.15 0.12 0.11 -0.01 20 113 1,507 +47
29JAN26 12.00 P 0.30 0.35 0.30 0.30 0.00 21 215 258 -55
29JAN26 12.50 P 0.63 0.63 0.63 0.61 -0.02 21 5 60 +5
29JAN26 13.00 P 0.00 0.00 0.00 1.03 -0.02 23 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.03 0.00 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.55 +0.03 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.03 0.00 49 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.56 +0.05 58 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.01 -0.01 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 +0.01 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 0.00 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 0.00 21 0 154 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 1,600 0
26FEB26 12.00 P 0.00 0.00 0.00 0.39 -0.01 21 0 480 0
26FEB26 12.50 P 0.00 0.00 0.00 0.69 -0.02 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.04 +0.01 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.55 +0.03 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.07 +0.04 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.56 +0.05 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.01 -0.01 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.51 -0.01 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.01 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 152 0
30MAR26 10.50 P 0.09 0.09 0.09 0.08 +0.01 23 50 387 +50
30MAR26 11.00 P 0.18 0.18 0.18 0.16 0.00 22 20 37 +20
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 40 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 0.00 23 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 -0.02 22 0 11 0
30MAR26 13.00 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 -0.01 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.05 +0.01 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.55 +0.03 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.07 +0.04 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.56 +0.04 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.01 -0.01 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.51 -0.01 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.01 -0.08 44 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 25 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 0.00 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 60 0
29JUN26 10.50 P 0.29 0.29 0.29 0.27 -0.01 23 4 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.03 22 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.02 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 0.00 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 +0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.04 +0.04 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.48 +0.07 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.94 +0.08 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 +0.03 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 +0.06 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.37 +0.07 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.06 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.34 +0.07 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.01 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.01 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 +0.06 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 0.00 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.03 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.05 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 +0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 +0.07 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.08 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 0.00 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 0.00 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 -0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 +0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 +0.02 29 0 0 0
TOTAL PUT 1,277 17,147 +10
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$ 4.51
30DEC25 2.60 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.72 -0.03 164 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.62 -0.03 153 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.52 -0.03 142 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.32 -0.03 122 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.12 -0.03 103 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 -0.03 94 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.82 -0.02 76 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.72 -0.03 67 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.62 -0.02 59 0 29 0
30DEC25 4.00 C 0.51 0.51 0.51 0.52 -0.01 50 308 138 -308
30DEC25 4.10 C 0.00 0.00 0.00 0.42 -0.02 42 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.32 -0.03 33 0 10,369 0
30DEC25 4.30 C 0.00 0.00 0.00 0.21 -0.03 0 0 2,950 0
30DEC25 4.40 C 0.13 0.13 0.13 0.13 -0.03 21 3 6,637 0
30DEC25 4.50 C 0.05 0.06 0.05 0.07 -0.03 23 255 6,593 +95
30DEC25 4.60 C 0.03 0.03 0.03 0.02 -0.03 19 7 10,330 0
30DEC25 4.70 C 0.01 0.01 0.01 0.01 -0.01 23 6 1,929 -6
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.73 -0.02 79 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.62 -0.03 49 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.53 -0.02 68 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.43 -0.01 63 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.33 -0.02 58 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.23 -0.02 53 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.63 -0.04 27 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.45 -0.01 27 0 1,353 0
29JAN26 4.20 C 0.00 0.00 0.00 0.35 -0.03 22 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.27 -0.03 22 0 161 0
29JAN26 4.40 C 0.21 0.21 0.21 0.20 -0.03 22 1 786 0
29JAN26 4.50 C 0.16 0.16 0.13 0.14 -0.03 21 101 1,490 +101
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.02 22 0 1,601 0
29JAN26 4.70 C 0.06 0.07 0.06 0.07 -0.01 23 644 2,449 +27
29JAN26 4.80 C 0.05 0.05 0.05 0.04 -0.02 22 50 3,711 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 6,071 0
29JAN26 5.00 C 0.02 0.02 0.02 0.02 0.00 25 90 1,085 -90
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 28 10 238 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.63 -0.02 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.53 -0.02 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.43 -0.02 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.33 -0.02 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
26FEB26 4.00 C 0.52 0.52 0.52 0.56 -0.01 25 308 308 +308
26FEB26 4.10 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.38 -0.03 21 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.30 -0.03 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.24 -0.03 21 0 155 0
26FEB26 4.50 C 0.17 0.18 0.17 0.18 -0.03 21 101 1,101 +99
26FEB26 4.60 C 0.00 0.00 0.00 0.14 -0.02 22 0 659 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.02 21 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.02 21 0 671 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 221 0
26FEB26 5.00 C 0.05 0.05 0.05 0.04 0.00 23 930 1,488 +338
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.34 -0.02 30 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.24 -0.03 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.14 -0.03 23 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 -0.04 18 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.76 -0.04 24 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.67 -0.03 23 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 -0.04 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.50 -0.03 23 0 1,016 0
30MAR26 4.20 C 0.00 0.00 0.00 0.42 -0.02 22 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.03 21 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.28 -0.03 21 0 4,092 0
30MAR26 4.50 C 0.22 0.22 0.22 0.23 -0.02 22 10 1,128 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.02 21 0 1,555 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.01 22 0 3,910 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 0.00 23 0 2,356 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 0.00 22 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 680 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 738 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.46 -0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 -0.02 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.03 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.03 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.05 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.02 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.02 21 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.02 21 3 312 -3
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.02 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 21 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.02 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.02 21 0 357 0
29JUN26 5.00 C 0.12 0.12 0.12 0.10 -0.02 20 20 288 -20
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
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 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.76 -0.02 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.56 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.46 -0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.27 -0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.02 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.03 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.03 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.04 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.02 21 3 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.02 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.02 22 0 13 0
29SEP26 4.80 C 0.21 0.21 0.21 0.23 0.00 23 500 848 -500
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 244 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.46 -0.02 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.36 -0.03 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 -0.03 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.03 21 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.03 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.03 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
30DEC26 4.60 C 0.29 0.29 0.29 0.33 -0.03 21 19 19 +19
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.03 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.02 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 3,369 115,561 +70
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 8,053 0
30DEC25 4.30 P 0.02 0.02 0.02 0.01 0.00 27 1 2,021 -1
30DEC25 4.40 P 0.02 0.02 0.02 0.02 0.00 22 617 6,058 -12
30DEC25 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 4,252 0
30DEC25 4.60 P 0.00 0.00 0.00 0.11 0.00 20 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.20 +0.02 25 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.29 +0.02 0 0 49 0
30DEC25 4.90 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.50 +0.03 49 0 675 0
30DEC25 5.25 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 29 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 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 40 825 +10
29JAN26 4.30 P 0.04 0.04 0.04 0.04 0.00 21 35 1,063 +5
29JAN26 4.40 P 0.08 0.08 0.08 0.07 0.00 21 10 722 0
29JAN26 4.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 513 0
29JAN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 21 0 376 0
29JAN26 4.70 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.33 +0.03 25 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.75 +0.03 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 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 35 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 0.00 0.00 0.00 0.02 0.00 23 0 157 0
26FEB26 4.10 P 0.03 0.03 0.03 0.03 0.00 22 30 199 +26
26FEB26 4.20 P 0.05 0.05 0.05 0.04 0.00 20 15 2,210 0
26FEB26 4.30 P 0.07 0.07 0.07 0.07 0.00 21 9 530 -2
26FEB26 4.40 P 0.11 0.11 0.11 0.10 0.00 20 40 341 +40
26FEB26 4.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 59 0
26FEB26 4.60 P 0.00 0.00 0.00 0.21 +0.02 22 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.27 +0.02 22 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.50 +0.03 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.49 +0.02 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 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.03 0.03 0.03 0.02 0.00 22 5 7,529 -5
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 5,968 0
30MAR26 4.10 P 0.05 0.05 0.05 0.05 +0.01 22 25 4,052 +25
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 21 0 826 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 21 0 3,141 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 22 0 3,226 0
30MAR26 4.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 260 0
30MAR26 4.60 P 0.23 0.23 0.23 0.24 +0.02 22 30 826 +30
30MAR26 4.70 P 0.00 0.00 0.00 0.30 +0.02 22 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.37 +0.02 22 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.53 +0.04 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.50 +0.03 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.74 +0.02 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 0.00 0.00 0.00 0.05 0.00 20 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 20 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 20 0 980 0
29JUN26 4.20 P 0.16 0.16 0.16 0.16 0.00 20 25 945 0
29JUN26 4.30 P 0.21 0.21 0.21 0.20 0.00 20 40 1,051 +23
29JUN26 4.40 P 0.26 0.26 0.26 0.25 0.00 20 5 2,074 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.30 0.00 20 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 0.00 19 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 0.00 19 0 396 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 +0.01 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 +0.04 21 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 +0.01 14 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 +0.02 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 20 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 0.05 +0.01 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 431 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 22 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 23 0 913 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 22 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.01 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.01 23 0 34 0
29SEP26 4.40 P 0.35 0.35 0.35 0.33 0.00 22 5 10 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.01 23 0 86 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.01 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 23 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.01 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.01 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.01 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.01 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 +0.02 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.02 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.02 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.03 36 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 22 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 0.00 0.00 0.00 0.10 0.00 22 0 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 22 0 146 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 22 0 102 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 0.00 22 0 2 0
30DEC26 4.40 P 0.37 0.37 0.37 0.37 0.00 22 30 41 +30
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 22 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.04 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.04 34 0 0 0
TOTAL PUT 962 124,014 +179
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$ 36.00
30DEC25 15.50 C 0.00 0.00 0.00 20.51 +0.35 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 20.08 +0.40 267 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.51 +0.41 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 19.14 +0.54 275 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.51 +0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.13 +0.53 252 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.51 +0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.01 +0.41 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.51 +0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.12 +0.52 214 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 15.01 +0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.02 +0.42 121 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.12 +0.30 169 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 12.02 +0.34 98 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.02 +0.42 87 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 10.02 +0.42 76 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 9.02 +0.41 65 1 203 -1
30DEC25 28.00 C 0.00 0.00 0.00 8.02 +0.41 53 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 7.02 +0.41 0 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 6.02 +0.41 0 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 5.02 +0.41 0 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 4.02 +0.40 0 0 1,234 0
30DEC25 33.00 C 2.70 2.70 2.70 3.04 +0.35 31 1 1,526 -1
30DEC25 34.00 C 0.00 0.00 0.00 2.03 +0.30 18 0 1,839 0
30DEC25 35.00 C 0.00 0.00 0.00 1.23 +0.21 27 0 1,773 0
30DEC25 36.00 C 0.43 0.53 0.43 0.63 +0.11 29 38 455 -7
30DEC25 37.00 C 0.30 0.30 0.28 0.28 +0.04 30 13 300 +10
30DEC25 38.00 C 0.00 0.00 0.00 0.09 0.00 29 0 134 0
30DEC25 39.00 C 0.08 0.08 0.08 0.03 0.00 31 15 103 -15
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 15.07 +0.42 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.07 +0.17 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.12 +0.30 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.08 +0.25 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.08 +0.41 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.09 +0.18 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.10 +0.41 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.02 +0.41 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.03 +0.31 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.32 +0.68 44 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.25 +0.33 34 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.40 +0.31 35 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.53 +0.20 33 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.84 +0.27 34 0 105 0
29JAN26 35.00 C 1.93 2.27 1.93 2.23 +0.23 35 20 102 -5
29JAN26 36.00 C 1.57 1.57 1.57 1.72 +0.20 35 1 96 -1
29JAN26 37.00 C 1.27 1.27 1.27 1.29 +0.16 36 12 159 +12
29JAN26 38.00 C 0.82 0.82 0.82 0.95 +0.13 36 20 128 +20
29JAN26 39.00 C 0.00 0.00 0.00 0.70 +0.12 36 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.51 +0.09 37 0 64 0
29JAN26 41.00 C 0.30 0.36 0.30 0.35 +0.06 37 4 63 +4
29JAN26 42.00 C 0.30 0.30 0.30 0.23 +0.04 37 1 43 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 5 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.07 +0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.12 +0.30 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.39 +0.56 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.29 +0.51 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.17 +0.26 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.12 +0.32 0 1 1 +1
26FEB26 28.00 C 0.00 0.00 0.00 8.43 +0.54 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.20 +0.47 26 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.60 +0.55 41 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.39 +0.32 29 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.65 +0.19 32 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.90 +0.04 32 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.26 +0.24 33 0 66 0
26FEB26 35.00 C 2.36 2.36 2.36 2.69 +0.22 33 15 39 0
26FEB26 36.00 C 1.98 1.98 1.91 2.16 +0.16 33 30 70 +30
26FEB26 37.00 C 0.00 0.00 0.00 1.74 +0.14 34 0 46 0
26FEB26 38.00 C 0.00 0.00 0.00 1.42 +0.16 35 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 1.12 +0.09 35 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.86 +0.06 35 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.66 +0.05 35 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 +0.02 35 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.81 +0.61 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.27 +0.55 85 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.78 +0.56 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.32 +0.59 84 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.85 +0.62 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.15 +0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.60 +0.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.32 +0.57 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.59 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.15 +0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.18 +0.40 35 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.11 +0.21 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.31 +0.49 49 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.39 +0.56 50 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.29 +0.51 39 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.45 +0.54 44 0 0 0
30MAR26 27.00 C 9.00 9.00 9.00 9.12 +0.30 0 30 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.43 +0.54 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.35 +0.33 27 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.60 +0.01 32 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.86 +0.11 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.05 +0.27 33 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.39 +0.02 33 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.78 +0.22 34 0 88 0
30MAR26 35.00 C 2.95 2.95 2.95 3.24 +0.20 34 15 46 0
30MAR26 36.00 C 2.57 2.57 2.57 2.74 +0.17 34 15 219 +15
30MAR26 37.00 C 0.00 0.00 0.00 2.32 +0.15 35 0 186 0
30MAR26 38.00 C 0.00 0.00 0.00 1.93 +0.10 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.66 +0.12 36 0 97 0
30MAR26 40.00 C 0.00 0.00 0.00 1.39 +0.12 36 0 196 0
30MAR26 41.00 C 0.00 0.00 0.00 1.14 +0.08 36 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.93 +0.07 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.75 +0.05 36 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 0.60 +0.04 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.03 36 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.85 +0.62 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.15 +0.41 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.78 +0.49 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.32 +0.45 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.76 +0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.16 +0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.18 +0.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.22 +0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.31 +0.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.62 +0.71 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.41 +0.52 27 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.47 +0.28 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.66 +0.38 32 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 +0.39 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.13 +0.48 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.49 +0.58 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.55 +0.11 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.93 +0.34 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.51 +0.44 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 +0.23 35 0 0 0
29JUN26 35.00 C 4.24 4.24 4.24 4.24 +0.24 36 15 15 +15
29JUN26 36.00 C 0.00 0.00 0.00 3.79 +0.26 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.37 +0.25 36 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.99 +0.23 37 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 2.64 +0.20 37 0 530 0
29JUN26 40.00 C 0.00 0.00 0.00 2.34 +0.16 37 0 40 0
29JUN26 41.00 C 1.94 1.94 1.94 2.07 +0.13 37 15 35 +15
29JUN26 42.00 C 1.78 1.78 1.78 1.83 +0.14 37 15 30 +15
29JUN26 43.00 C 1.42 1.42 1.42 1.59 +0.11 37 15 30 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.38 +0.09 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 +0.12 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.04 +0.10 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.24 +0.40 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.26 +0.36 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.40 +0.48 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.62 +0.63 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.59 +0.40 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.60 +0.25 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.85 +0.33 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.09 +0.32 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.35 +0.40 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.65 +0.38 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.02 +0.44 35 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 +0.36 36 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.75 +0.22 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 +0.32 36 0 1,277 0
29SEP26 35.00 C 4.52 4.73 4.52 4.81 +0.30 36 36 1,925 0
29SEP26 36.00 C 4.12 4.30 4.12 4.38 +0.29 36 30 73 +30
29SEP26 37.00 C 3.74 3.74 3.74 3.98 +0.28 36 15 30 +15
29SEP26 38.00 C 0.00 0.00 0.00 3.61 +0.26 36 0 33 0
29SEP26 39.00 C 3.22 3.22 3.22 3.27 +0.24 36 8 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.97 +0.19 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 +0.19 37 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 +0.15 37 0 8 0
29SEP26 43.00 C 2.14 2.14 2.14 2.21 +0.16 37 15 15 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.98 +0.12 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.77 +0.11 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.42 +0.41 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.51 +0.40 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 +0.37 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.87 +0.46 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.97 +0.36 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.22 +0.30 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.49 +0.29 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 +0.30 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.14 +0.19 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.55 +0.20 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.08 +0.29 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.45 +0.21 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.02 +0.23 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.52 +0.27 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.10 +0.23 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.71 +0.22 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.34 +0.20 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 +0.20 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.71 +0.19 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.43 +0.18 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.17 +0.17 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 +0.18 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.11 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 +0.12 37 0 0 0
TOTAL CALL 396 27,716 +183
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 339 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,183 0
30DEC25 33.00 P 0.06 0.06 0.06 0.02 -0.03 31 10 1,070 0
30DEC25 34.00 P 0.16 0.17 0.07 0.07 -0.10 29 5 624 +5
30DEC25 35.00 P 0.40 0.42 0.32 0.25 -0.21 30 30 433 +15
30DEC25 36.00 P 0.77 0.77 0.77 0.64 -0.32 30 7 280 0
30DEC25 37.00 P 0.00 0.00 0.00 1.28 -0.39 31 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.13 -0.35 34 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.10 -0.33 42 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.12 -0.30 54 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.11 -0.47 62 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.11 -0.50 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.11 -0.53 78 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.00 -0.67 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.11 -0.31 94 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.00 -0.73 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 0.00 38 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 30 0
29JAN26 31.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 505 0
29JAN26 32.00 P 0.36 0.37 0.28 0.32 -0.07 36 6 312 0
29JAN26 33.00 P 0.57 0.57 0.43 0.52 -0.09 36 21 284 -17
29JAN26 34.00 P 0.00 0.00 0.00 0.81 -0.11 36 0 482 0
29JAN26 35.00 P 1.35 1.35 1.12 1.21 -0.14 37 645 679 +634
29JAN26 36.00 P 1.85 1.92 1.60 1.69 -0.20 37 45 30 +15
29JAN26 37.00 P 2.35 2.38 2.19 2.15 -0.37 35 36 90 +29
29JAN26 38.00 P 0.00 0.00 0.00 2.95 -0.30 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.70 -0.32 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.52 -0.15 40 0 4 0
29JAN26 41.00 P 0.00 0.00 0.00 5.40 -0.37 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.29 -0.42 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.24 -0.40 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.19 -0.48 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.28 -0.14 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
26FEB26 28.00 P 0.14 0.15 0.14 0.08 -0.03 34 10 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.39 -0.09 35 0 65 0
26FEB26 32.00 P 0.67 0.67 0.67 0.58 -0.12 35 5 83 0
26FEB26 33.00 P 0.84 0.85 0.84 0.85 -0.16 35 11 107 -6
26FEB26 34.00 P 0.00 0.00 0.00 1.19 -0.19 35 0 16 0
26FEB26 35.00 P 0.00 0.00 0.00 1.60 -0.17 35 0 30 0
26FEB26 36.00 P 2.31 2.37 2.31 2.09 -0.24 35 30 30 +15
26FEB26 37.00 P 2.93 3.00 2.93 2.66 -0.30 36 30 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.31 -0.32 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.80 -0.43 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.80 -0.36 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.63 -0.38 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.50 -0.31 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.41 -0.23 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.32 -0.45 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.28 -0.47 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 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 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.35 -0.07 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.51 -0.09 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.69 -0.14 36 0 402 0
30MAR26 32.00 P 1.09 1.09 1.09 0.94 -0.17 35 5 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.24 -0.21 35 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.66 -0.20 36 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 2.11 -0.23 36 0 47 0
30MAR26 36.00 P 2.87 2.87 2.87 2.62 -0.22 37 15 15 +15
30MAR26 37.00 P 0.00 0.00 0.00 3.19 -0.26 37 0 15 0
30MAR26 38.00 P 4.14 4.14 4.14 3.82 -0.28 37 15 22 +15
30MAR26 39.00 P 0.00 0.00 0.00 4.50 -0.32 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.23 -0.33 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.01 -0.35 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.83 -0.24 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.69 -0.38 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.59 -0.18 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.44 -0.31 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.36 -0.37 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 -0.05 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 -0.09 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.14 -0.12 37 0 2,305 0
29JUN26 30.00 P 1.47 1.47 1.39 1.42 -0.16 37 30 1,750 +30
29JUN26 31.00 P 1.82 1.82 1.82 1.75 -0.18 37 7 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 -0.19 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.56 -0.21 37 0 26 0
29JUN26 34.00 P 3.19 3.19 3.19 3.03 -0.23 37 15 30 +15
29JUN26 35.00 P 3.73 3.73 3.62 3.54 -0.24 37 30 45 +15
29JUN26 36.00 P 0.00 0.00 0.00 4.13 -0.26 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.73 -0.26 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.37 -0.27 37 0 15 0
29JUN26 39.00 P 5.98 5.98 5.98 6.05 -0.22 37 15 30 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.69 -0.33 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.63 -0.05 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.41 -0.09 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.19 -0.08 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.99 -0.04 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.67 -0.50 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.42 -0.61 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 -0.04 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 -0.05 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 -0.09 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.64 -0.13 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.14 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 -0.16 36 0 24 0
29SEP26 32.00 P 2.92 2.92 2.92 2.75 -0.17 36 15 15 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.20 -0.19 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.69 -0.22 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.21 -0.25 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.79 -0.25 37 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 5.40 -0.23 37 0 7 0
29SEP26 38.00 P 0.00 0.00 0.00 6.03 -0.24 37 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 6.70 -0.26 37 0 32 0
29SEP26 40.00 P 0.00 0.00 0.00 7.47 -0.31 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.21 -0.09 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.87 -0.39 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.50 -0.30 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.25 -0.57 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.98 -0.68 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.04 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.07 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.07 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.19 -0.16 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 -0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.14 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 -0.14 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 -0.15 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 -0.17 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.18 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.80 -0.20 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 -0.21 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.84 -0.24 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.40 -0.24 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.03 -0.25 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.63 -0.29 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.29 -0.30 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.91 -0.17 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.56 -0.23 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.49 -0.03 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.05 -0.26 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.73 -0.36 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.55 -0.27 36 0 0 0
TOTAL PUT 1,038 29,031 +810
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$ 5.40
30DEC25 3.70 C 0.00 0.00 0.00 1.71 -0.02 128 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.61 -0.02 120 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.51 -0.02 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.41 -0.02 104 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.31 -0.02 97 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.21 -0.02 89 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.11 -0.02 82 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.01 -0.02 75 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.91 -0.02 68 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 -0.02 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 -0.02 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 -0.02 47 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 -0.02 40 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.40 -0.03 0 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 -0.03 12 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 -0.02 17 0 30 0
29JAN26 5.50 C 0.07 0.07 0.07 0.09 -0.01 18 200 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 -0.01 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 +0.02 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 0.00 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 21 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 0.00 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.02 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 0.00 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.01 19 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 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 200 41,216 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.08 0.08 0.08 0.11 0.00 14 60 480 +60
30DEC25 5.75 P 0.00 0.00 0.00 0.35 +0.02 0 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 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 0.00 0.00 0.00 0.06 0.00 18 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.38 +0.03 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.02 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.02 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 +0.02 59 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 +0.02 64 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 +0.02 68 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 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.10 +0.01 19 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.39 +0.01 19 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.01 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.01 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.01 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.01 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 +0.01 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.01 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.01 20 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 +0.02 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 0.00 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.01 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.01 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.01 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.01 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.01 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.01 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 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 0.20 +0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.01 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.01 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.01 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.01 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 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 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 17 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.02 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.02 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 0.00 16 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 0.00 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +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 0.00 0 0 0 0
TOTAL PUT 60 11,645 +60
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 1.58 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.18 -0.01 0 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.10 -0.01 21 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 764 0
30DEC25 4.00 C 0.01 0.01 0.01 0.01 0.00 31 20 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.10 -0.01 21 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 21 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 23 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.14 -0.01 21 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 0.00 22 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 0.00 22 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 -0.03 17 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.29 -0.03 21 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 -0.01 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.02 22 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 23 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 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 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 -0.03 22 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.03 14 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.65 -0.02 18 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.49 -0.02 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.02 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.01 22 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 0.00 22 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 -0.01 22 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.03 -0.03 19 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 0.00 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 0.00 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 0.00 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 20 22,280 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 1,162 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 0.00 22 0 310 0
30DEC25 4.00 P 0.24 0.24 0.24 0.23 +0.01 33 5 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.33 +0.01 42 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 +0.01 60 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.63 +0.01 68 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.73 +0.01 75 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.83 +0.01 83 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.93 +0.01 90 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.03 +0.01 96 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.13 +0.01 103 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.23 +0.01 109 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.48 +0.01 124 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.73 +0.01 138 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
29JAN26 3.70 P 0.06 0.06 0.06 0.06 0.00 20 67 158 +67
29JAN26 3.80 P 0.00 0.00 0.00 0.12 +0.01 23 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 0.00 23 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.25 0.00 23 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.34 0.00 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.44 +0.01 30 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 +0.01 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.63 +0.01 34 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.93 +0.01 44 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.23 +0.01 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.48 +0.01 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.73 +0.01 68 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 +0.02 23 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 +0.02 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 +0.01 43 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 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.08 -0.01 21 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 -0.01 21 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 0.00 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.01 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 0.00 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 0.00 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.73 +0.01 47 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 20 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 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 0.13 -0.01 21 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 0.23 +0.01 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 +0.01 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.35 +0.01 23 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 0.00 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 0.00 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.01 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.73 +0.01 37 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 0.00 23 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 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 0.00 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 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 0.00 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 0.00 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 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 0.00 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 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 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 23 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 0.00 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 0.00 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 0.00 24 0 10 0
30DEC26 3.70 P 0.35 0.35 0.35 0.33 0.00 24 2 47 +2
30DEC26 3.80 P 0.00 0.00 0.00 0.39 0.00 25 0 18 0
30DEC26 3.90 P 0.46 0.46 0.46 0.45 0.00 25 5 10 +5
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 0.00 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 79 18,455 +74
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$ 27.58
30DEC25 16.50 C 0.00 0.00 0.00 11.09 +0.21 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.59 +0.16 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.59 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.59 +0.19 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.34 +0.42 174 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.59 +0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.60 +0.21 61 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.60 +0.19 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.60 +0.20 38 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.66 +0.28 46 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.66 +0.18 31 0 289 0
30DEC25 27.00 C 0.00 0.00 0.00 0.77 +0.08 24 0 1,119 0
30DEC25 28.00 C 0.00 0.00 0.00 0.22 0.00 23 0 639 0
30DEC25 29.00 C 0.07 0.07 0.07 0.04 -0.01 24 110 667 -50
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,218 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.71 +0.16 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.34 +0.17 76 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.76 +0.11 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.65 +0.16 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.66 +0.20 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.66 +0.04 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.71 +0.07 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.89 +0.23 31 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.02 +0.13 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.34 +0.09 27 0 400 0
29JAN26 28.00 C 0.84 0.84 0.84 0.82 +0.03 27 4 350 0
29JAN26 29.00 C 0.48 0.48 0.48 0.47 +0.02 27 130 546 +130
29JAN26 30.00 C 0.27 0.28 0.27 0.25 +0.01 27 92 568 +90
29JAN26 31.00 C 0.13 0.13 0.13 0.12 0.00 27 12 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 0.00 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.91 +0.36 63 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.42 +0.25 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.76 +0.03 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.91 +0.20 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.85 +0.36 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.77 +0.08 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.99 +0.27 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.13 +0.24 30 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.31 +0.13 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.68 +0.09 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.16 +0.03 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 0.80 +0.03 27 0 830 0
26FEB26 30.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 843 0
26FEB26 31.00 C 0.38 0.38 0.38 0.33 +0.02 28 5 567 +5
26FEB26 32.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 31 0
26FEB26 33.00 C 0.16 0.16 0.16 0.12 +0.01 28 2 832 +2
26FEB26 34.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 0.00 28 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 10.11 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.59 -0.13 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.31 +0.05 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.91 +0.31 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.42 +0.25 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.98 +0.25 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.00 +0.29 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.85 +0.19 28 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.08 +0.39 33 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.10 +0.25 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.31 0.00 28 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.66 +0.12 29 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.07 +0.08 29 0 379 0
30MAR26 28.00 C 0.00 0.00 0.00 1.58 +0.07 29 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 1.17 +0.03 29 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 +0.05 29 0 155 0
30MAR26 31.00 C 0.00 0.00 0.00 0.64 +0.05 29 0 648 0
30MAR26 32.00 C 0.00 0.00 0.00 0.45 +0.04 29 0 188 0
30MAR26 33.00 C 0.00 0.00 0.00 0.31 +0.03 29 0 48 0
30MAR26 34.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 486 0
30MAR26 35.00 C 0.19 0.19 0.19 0.14 +0.01 29 1 1,315 -1
30MAR26 36.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 0.00 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 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 10.03 +0.11 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.52 +0.16 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.04 +0.41 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.61 +0.18 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.15 +0.36 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.22 +0.26 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.37 +0.17 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 +0.14 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.51 -0.09 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.00 +0.16 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.25 -0.01 30 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 +0.04 30 0 197 0
29JUN26 28.00 C 2.25 2.25 2.25 2.23 +0.03 30 25 44 +23
29JUN26 29.00 C 0.00 0.00 0.00 1.83 +0.05 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.51 +0.06 31 0 129 0
29JUN26 31.00 C 1.26 1.26 1.26 1.21 +0.04 31 15 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.96 +0.03 31 0 29 0
29JUN26 33.00 C 0.00 0.00 0.00 0.75 +0.02 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 0.00 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.04 +0.21 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.61 +0.18 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.15 +0.25 35 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.22 +0.09 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.40 +0.20 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.47 +0.06 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.78 +0.07 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.09 +0.05 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 +0.12 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.08 +0.07 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.60 +0.04 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.21 +0.03 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 1.88 +0.03 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 0.00 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.36 0.00 31 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 +0.03 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.81 +0.02 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 +0.01 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 0.00 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 0.00 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.04 +0.14 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.61 +0.13 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.15 +0.17 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.30 +0.10 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.43 +0.03 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.70 +0.02 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.03 -0.02 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.43 +0.06 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.90 +0.09 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.44 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 +0.04 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.64 -0.07 30 0 4 0
30DEC26 30.00 C 2.33 2.33 2.30 2.32 -0.05 31 10 37 +10
30DEC26 31.00 C 0.00 0.00 0.00 2.03 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.78 -0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.57 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
TOTAL CALL 406 44,569 +209
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 56 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 224 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 838 0
30DEC25 27.00 P 0.16 0.16 0.16 0.15 -0.11 23 1 1,574 0
30DEC25 28.00 P 0.59 0.59 0.59 0.61 -0.20 22 10 652 0
30DEC25 29.00 P 0.00 0.00 0.00 1.44 -0.20 23 0 1,383 0
30DEC25 30.00 P 2.48 2.48 2.48 2.42 -0.28 0 40 149 -107
30DEC25 31.00 P 3.28 3.28 3.28 3.43 -0.19 41 1 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.45 -0.17 57 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 5.45 -0.34 67 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.61 -0.01 106 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.57 -0.05 110 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.42 -0.20 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.45 -0.17 108 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.58 -0.04 148 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.45 -0.17 122 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.45 -0.35 129 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.44 -0.18 130 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 234 0
29JAN26 26.00 P 0.00 0.00 0.00 0.33 -0.08 27 45 569 +3
29JAN26 27.00 P 0.67 0.68 0.67 0.67 -0.10 27 79 891 +45
29JAN26 28.00 P 1.28 1.28 1.28 1.14 -0.16 26 1 670 +1
29JAN26 29.00 P 1.82 1.82 1.82 1.80 -0.19 27 4 1,074 +4
29JAN26 30.00 P 0.00 0.00 0.00 2.53 -0.33 24 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.48 -0.30 27 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.46 -0.31 31 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.45 -0.34 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.61 -0.01 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.57 -0.15 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.57 -0.15 58 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.67 +0.05 69 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.50 -0.12 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.58 -0.04 72 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.45 -0.17 62 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 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 43 0
26FEB26 25.00 P 0.32 0.32 0.32 0.33 -0.04 28 100 1,092 0
26FEB26 26.00 P 0.00 0.00 0.00 0.57 -0.09 27 0 170 0
26FEB26 27.00 P 0.00 0.00 0.00 0.94 -0.10 27 0 487 0
26FEB26 28.00 P 1.49 1.49 1.49 1.47 -0.09 28 1 2,957 -1
26FEB26 29.00 P 0.00 0.00 0.00 2.06 -0.19 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.78 -0.10 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.72 -0.06 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.50 -0.33 27 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.61 -0.18 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.61 -0.01 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.57 -0.15 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.57 -0.18 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.67 -0.12 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.50 -0.12 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.58 -0.04 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.45 -0.24 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.56 -0.08 29 0 432 0
30MAR26 26.00 P 0.00 0.00 0.00 0.86 -0.09 28 0 311 0
30MAR26 27.00 P 1.23 1.27 1.23 1.28 -0.06 29 51 1,514 +51
30MAR26 28.00 P 1.81 1.81 1.81 1.81 -0.08 29 1 591 -1
30MAR26 29.00 P 0.00 0.00 0.00 2.37 -0.19 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.17 -0.11 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.91 -0.20 30 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.81 -0.16 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.61 -0.18 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.61 -0.25 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.63 -0.09 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.57 -0.29 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.67 -0.12 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.50 -0.25 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.59 -0.03 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.45 -0.24 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.45 -0.35 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.50 -0.15 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 557 0
29JUN26 21.00 P 0.36 0.36 0.36 0.35 -0.02 30 15 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 -0.02 30 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 0.77 -0.04 30 0 809 0
29JUN26 24.00 P 1.06 1.06 1.05 1.05 -0.07 30 120 405 +100
29JUN26 25.00 P 0.00 0.00 0.00 1.46 -0.04 30 0 685 0
29JUN26 26.00 P 1.88 1.88 1.88 1.91 -0.07 30 1 40 +1
29JUN26 27.00 P 0.00 0.00 0.00 2.43 -0.08 30 0 27 0
29JUN26 28.00 P 2.97 3.01 2.96 3.02 -0.08 30 250 265 +239
29JUN26 29.00 P 0.00 0.00 0.00 3.68 -0.08 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.21 -0.17 28 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.25 +0.10 33 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 -0.32 28 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 -0.12 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.66 -0.05 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.49 +0.01 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.32 -0.22 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.47 +0.15 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.40 +0.08 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.20 -0.09 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.12 -0.12 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.12 -0.12 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.07 +0.02 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.05 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.03 31 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.01 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.01 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.02 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 -0.08 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 -0.09 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 -0.10 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.19 -0.09 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.84 -0.14 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.65 -0.13 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.48 -0.04 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.20 -0.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 -0.10 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 -0.31 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.72 -0.13 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.67 -0.15 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.47 -0.25 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.47 -0.15 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.27 -0.15 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.20 -0.13 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.22 -0.05 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.09 31 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 -0.02 32 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.90 +0.02 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 +0.03 32 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.82 +0.02 32 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 -0.02 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 -0.07 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.56 -0.10 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 -0.11 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.94 -0.07 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 -0.08 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.50 -0.07 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.30 -0.09 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.06 -0.16 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.90 -0.15 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.70 -0.20 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.63 -0.10 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.51 -0.15 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.42 -0.08 32 0 0 0
TOTAL PUT 720 29,056 +335
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$ 17.58
30DEC25 13.00 C 0.00 0.00 0.00 4.71 +0.07 146 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.59 -0.05 49 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.59 -0.13 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.60 -0.05 33 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.59 -0.06 0 0 15 0
30DEC25 17.50 C 0.18 0.18 0.17 0.17 -0.06 11 16 165 +16
30DEC25 18.00 C 0.04 0.04 0.02 0.02 -0.02 13 55 119 +5
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 678 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.71 +0.07 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.13 -0.12 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.64 -0.02 15 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.17 -0.02 15 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.74 -0.03 14 0 5 0
29JAN26 17.50 C 0.42 0.44 0.42 0.41 -0.01 14 16 407 0
29JAN26 18.00 C 0.23 0.24 0.20 0.18 -0.03 14 16 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 145 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 343 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 16 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.71 +0.04 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.67 -0.01 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.18 -0.07 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.67 -0.05 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.18 -0.03 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.71 -0.03 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.28 +0.01 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.89 -0.02 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.57 -0.01 15 0 15 0
26FEB26 18.00 C 0.37 0.37 0.37 0.33 -0.02 15 15 16 +15
26FEB26 18.50 C 0.19 0.20 0.19 0.18 -0.01 15 2 57 0
26FEB26 19.00 C 0.12 0.12 0.11 0.09 -0.01 15 37 38 +16
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 16 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.71 -0.01 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.70 -0.03 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.22 -0.03 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.75 0.00 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.31 +0.01 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.84 -0.02 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.46 0.00 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.10 -0.02 19 0 290 0
30MAR26 17.50 C 0.81 0.81 0.81 0.82 +0.01 19 2 102 +2
30MAR26 18.00 C 0.59 0.59 0.59 0.57 -0.01 19 15 163 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.39 -0.01 19 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 149 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 71 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.01 19 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 0.01 -0.01 19 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.92 +0.08 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 0.00 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.84 -0.02 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.37 -0.03 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 -0.01 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 -0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.07 -0.01 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.70 -0.02 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 -0.02 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.08 -0.04 19 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.84 -0.03 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.63 -0.03 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.01 19 0 34 0
29JUN26 20.00 C 0.33 0.33 0.33 0.24 -0.01 19 1 532 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -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 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.92 +0.06 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.35 -0.04 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 -0.05 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.37 -0.05 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 -0.04 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 -0.04 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.05 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.04 20 0 1 0
29SEP26 17.50 C 1.23 1.23 1.23 1.23 -0.04 20 15 15 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.01 -0.04 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.04 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.01 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.02 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.92 +0.06 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.35 -0.04 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.85 -0.05 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 -0.04 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 0.00 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 +0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.24 -0.06 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.05 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 -0.04 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 -0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.03 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.02 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 20 0 2 0
TOTAL CALL 190 6,660 +84
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 14 0 218 0
30DEC25 17.50 P 0.08 0.08 0.08 0.08 -0.02 11 8 373 +8
30DEC25 18.00 P 0.43 0.43 0.41 0.44 +0.03 14 21 439 -21
30DEC25 18.50 P 0.92 0.92 0.90 0.93 +0.03 22 6 0 -103
30DEC25 19.00 P 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
30DEC25 20.00 P 2.40 2.40 2.40 2.42 +0.05 0 5 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.43 0.00 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.43 0.00 74 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.57 +0.14 133 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.43 0.00 98 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.57 +0.15 162 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.43 +0.01 120 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.43 +0.01 129 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.43 0.00 138 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.60 +0.18 219 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.43 +0.01 156 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 14 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 0.00 14 0 153 0
29JAN26 17.50 P 0.26 0.28 0.26 0.25 0.00 13 22 205 +22
29JAN26 18.00 P 0.53 0.53 0.53 0.56 +0.03 14 3 121 +3
29JAN26 18.50 P 0.00 0.00 0.00 0.97 +0.04 16 0 112 0
29JAN26 19.00 P 0.00 0.00 0.00 1.46 +0.05 20 0 82 -24
29JAN26 19.50 P 0.00 0.00 0.00 1.94 +0.01 23 0 0 -10
29JAN26 20.00 P 0.00 0.00 0.00 2.43 +0.01 25 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.44 +0.01 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.44 +0.01 41 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.57 +0.14 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.44 +0.01 54 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.57 +0.14 78 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.44 +0.02 65 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.43 0.00 67 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.43 0.00 72 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 29 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 0.02 +0.01 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 16 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 0.00 15 0 33 0
26FEB26 17.00 P 0.19 0.22 0.19 0.21 +0.01 16 45 154 +45
26FEB26 17.50 P 0.00 0.00 0.00 0.38 0.00 15 0 89 0
26FEB26 18.00 P 0.00 0.00 0.00 0.68 +0.02 16 0 85 0
26FEB26 18.50 P 0.99 0.99 0.99 1.05 +0.04 17 15 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.48 +0.04 18 0 177 0
26FEB26 19.50 P 0.00 0.00 0.00 1.95 +0.02 19 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.43 +0.01 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.44 +0.01 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.44 +0.01 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.57 +0.14 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.44 +0.01 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.57 +0.14 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.44 +0.02 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.43 0.00 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.43 0.00 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 18 0 26 0
30MAR26 16.50 P 0.22 0.23 0.22 0.23 0.00 19 3 55 +3
30MAR26 17.00 P 0.00 0.00 0.00 0.37 0.00 18 0 141 0
30MAR26 17.50 P 0.58 0.58 0.58 0.58 0.00 18 15 197 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.84 0.00 18 0 266 0
30MAR26 18.50 P 0.00 0.00 0.00 1.19 +0.01 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.58 +0.02 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.99 +0.02 19 0 159 0
30MAR26 20.00 P 0.00 0.00 0.00 2.45 0.00 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.44 +0.01 24 0 0 -8
30MAR26 22.00 P 0.00 0.00 0.00 4.44 +0.01 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.57 +0.14 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.44 +0.01 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.57 +0.14 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 +0.02 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.43 0.00 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.43 -0.01 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.60 +0.18 69 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.43 +0.01 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.02 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 +0.02 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 +0.02 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.11 +0.03 18 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 +0.02 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.76 +0.04 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.11 +0.03 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.52 +0.03 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.96 +0.06 17 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.80 +0.04 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.74 +0.05 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.69 +0.05 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.66 +0.06 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.64 +0.05 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.63 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.61 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.72 +0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.70 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.56 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 0.00 20 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 0.00 20 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.01 21 0 45 0
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 1.12 -0.03 20 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 0.00 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 0.00 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.09 +0.02 21 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.04 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.05 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.27 +0.06 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.13 +0.05 23 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 +0.05 24 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.94 +0.04 24 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.89 +0.03 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 +0.03 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 +0.02 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.77 +0.07 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 +0.08 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 0.00 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 0.00 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 0.00 20 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 0.00 20 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 0.00 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 0.00 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 +0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 +0.02 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 +0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 +0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 +0.03 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 +0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.11 +0.05 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.02 +0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 -0.02 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 +0.02 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.82 +0.02 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.77 +0.05 23 0 0 0
TOTAL PUT 143 6,723 -70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.03
30DEC25 7.75 C 0.00 0.00 0.00 7.28 -0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.04 +0.11 166 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.53 +0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.28 +0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.79 +0.11 127 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.56 +0.13 155 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.04 +0.07 107 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.54 +0.10 94 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.04 +0.10 81 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.54 +0.10 69 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 3.04 +0.10 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.54 +0.04 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.04 +0.11 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.55 +0.12 39 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 1.05 +0.13 28 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.55 +0.10 16 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.15 +0.03 14 0 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 24 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.79 +0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.31 +0.11 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.57 +0.11 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.07 +0.02 23 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 +0.19 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.11 +0.12 17 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 +0.09 15 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.37 +0.07 17 0 28 0
29JAN26 15.50 C 0.16 0.16 0.16 0.17 +0.04 17 5 1,534 0
29JAN26 16.00 C 0.07 0.07 0.07 0.06 +0.01 16 1 57 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 17 0 373 0
29JAN26 17.00 C 0.02 0.02 0.02 0.01 0.00 19 2 36 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.31 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.55 +0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.14 +0.15 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.14 +0.08 12 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.75 +0.06 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.45 +0.05 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 +0.03 15 0 24 0
26FEB26 16.00 C 0.12 0.12 0.12 0.12 +0.01 16 1 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 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.28 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.05 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 +0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.06 -0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.57 +0.10 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.08 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.66 +0.11 12 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.22 +0.07 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.86 +0.06 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.57 +0.05 15 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 +0.03 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.57 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.32 +0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.81 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.57 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.01 11 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 +0.08 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 +0.08 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 +0.07 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 +0.06 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.63 +0.05 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 +0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 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 5.82 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.52 +0.27 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.84 +0.09 11 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 +0.09 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 +0.07 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 +0.07 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.38 +0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 +0.05 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 +0.04 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 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 5.65 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 +0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.08 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.07 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 +0.13 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 +0.12 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 +0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 0.00 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 0.00 18 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 18 0 0 0
TOTAL CALL 9 6,408 +2
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 167 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 188 0
30DEC25 14.50 P 0.02 0.02 0.02 0.01 -0.01 16 20 752 -20
30DEC25 15.00 P 0.00 0.00 0.00 0.11 -0.07 14 0 56 0
30DEC25 15.50 P 0.50 0.50 0.50 0.49 -0.11 18 2 120 -2
30DEC25 16.00 P 0.00 0.00 0.00 0.97 -0.14 0 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.47 -0.11 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.97 -0.11 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 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 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 -0.03 16 0 79 0
29JAN26 15.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 51 0
29JAN26 15.50 P 0.00 0.00 0.00 0.61 -0.07 17 0 9 0
29JAN26 16.00 P 1.04 1.04 1.04 1.03 -0.09 20 1 2 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.50 -0.13 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.98 -0.10 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.48 -0.10 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.47 -0.25 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.97 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 25 0
26FEB26 14.00 P 0.07 0.07 0.07 0.06 -0.02 15 5 5 +5
26FEB26 14.50 P 0.00 0.00 0.00 0.17 -0.04 16 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.37 -0.06 16 0 45 0
26FEB26 15.50 P 0.00 0.00 0.00 0.64 -0.10 15 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.06 -0.09 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.52 -0.11 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.98 -0.13 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.48 -0.10 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.98 -0.10 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.48 -0.10 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.48 -0.24 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.97 -0.11 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 -0.04 16 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.45 -0.07 16 0 11 0
30MAR26 15.50 P 0.00 0.00 0.00 0.74 -0.08 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 -0.09 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.54 -0.11 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.02 -0.10 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.50 -0.10 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.99 -0.09 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.48 -0.10 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 -0.24 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.97 -0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.97 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 29 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 26 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 18 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.03 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 -0.04 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 -0.07 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.12 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.08 -0.10 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.55 -0.11 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.11 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.49 -0.10 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.48 -0.24 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.99 -0.09 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.98 -0.11 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 -0.09 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 -0.11 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 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.02 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 -0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.40 -0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 -0.08 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 -0.09 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 -0.10 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 -0.11 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 -0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.05 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.52 -0.20 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.01 -0.07 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.11 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 -0.09 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 -0.10 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 13.00 P 0.34 0.34 0.34 0.32 -0.04 19 2 2 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.08 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.08 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 -0.09 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.09 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.77 -0.10 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.19 -0.11 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 -0.11 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 -0.12 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 -0.12 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.12 -0.11 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.12 -0.09 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.09 -0.07 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.04 -0.07 33 0 0 0
TOTAL PUT 30 3,668 -14
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$ 39.44
30DEC25 19.50 C 0.00 0.00 0.00 20.42 +0.22 334 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.51 -0.17 217 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.51 -0.18 202 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.51 -0.19 189 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.49 -0.21 164 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.49 -0.20 152 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.53 -0.20 158 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.50 -0.19 134 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.50 -0.21 123 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.49 -0.21 108 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.77 +0.02 153 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.51 -0.24 95 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 8.72 -0.04 121 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.69 -0.07 105 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.66 -0.09 89 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.63 -0.16 74 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.60 -0.17 60 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 3.56 -0.22 44 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.55 -0.21 33 0 20 0
30DEC25 38.00 C 0.00 0.00 0.00 1.57 -0.20 24 0 38 0
30DEC25 39.00 C 0.49 0.74 0.35 0.77 -0.15 21 53 456 +11
30DEC25 40.00 C 0.20 0.32 0.18 0.27 -0.07 20 106 1,387 +16
30DEC25 41.00 C 0.13 0.13 0.04 0.07 -0.02 21 40 255 -38
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 487 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.57 -0.21 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.77 +0.02 66 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.67 -0.23 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.72 -0.08 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.69 -0.13 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.66 -0.18 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.63 -0.18 29 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.68 -0.33 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.82 -0.25 28 0 2 0
29JAN26 37.00 C 2.31 2.31 2.31 2.95 -0.11 26 15 38 +12
29JAN26 38.00 C 2.10 2.10 2.02 2.15 -0.14 24 2 196 0
29JAN26 39.00 C 1.40 1.49 1.12 1.53 -0.11 24 9 167 +3
29JAN26 40.00 C 0.98 0.99 0.75 1.04 -0.12 24 26 330 +26
29JAN26 41.00 C 0.70 0.70 0.47 0.66 -0.13 24 71 286 -21
29JAN26 42.00 C 0.40 0.44 0.40 0.40 -0.10 24 18 134 +18
29JAN26 43.00 C 0.21 0.25 0.21 0.23 -0.07 23 75 246 -13
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 99 0
29JAN26 47.00 C 0.05 0.05 0.05 0.02 -0.01 24 20 49 +20
29JAN26 48.00 C 0.03 0.03 0.03 0.01 0.00 25 40 59 +40
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.92 +0.04 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.90 0.00 48 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.88 +0.01 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.75 -0.38 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.88 -0.25 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.85 -0.15 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.91 -0.16 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.11 -0.08 26 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.31 -0.06 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.53 -0.12 23 0 61 0
26FEB26 39.00 C 1.61 1.61 1.61 1.96 -0.10 24 15 46 +15
26FEB26 40.00 C 1.78 1.78 1.18 1.48 -0.07 24 6 62 +6
26FEB26 41.00 C 0.00 0.00 0.00 1.07 -0.11 24 0 321 0
26FEB26 42.00 C 0.00 0.00 0.00 0.75 -0.09 24 0 222 0
26FEB26 43.00 C 0.00 0.00 0.00 0.52 -0.06 24 0 46 0
26FEB26 44.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 874 0
26FEB26 46.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 156 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.98 -0.14 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.97 +0.12 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.85 -0.21 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.76 -0.11 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.73 -0.09 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.83 +0.05 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.07 +0.15 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.00 +0.08 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.83 -0.27 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.02 -0.06 45 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.90 -0.18 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.88 -0.21 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.91 -0.22 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.88 -0.25 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.89 -0.51 22 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.99 -0.37 21 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 4.49 +0.06 27 0 41 0
30MAR26 37.00 C 0.00 0.00 0.00 3.75 -0.11 26 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.98 -0.17 24 0 41 0
30MAR26 39.00 C 2.38 2.38 2.38 2.43 -0.13 25 3 212 0
30MAR26 40.00 C 0.00 0.00 0.00 1.96 -0.10 25 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.56 -0.08 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.21 -0.10 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.92 -0.09 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.69 -0.07 25 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.06 25 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 50.00 C 0.18 0.18 0.18 0.09 -0.02 25 2 2 +2
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.97 -0.10 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.09 -0.03 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.20 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.19 +0.02 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.12 -0.08 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.07 -0.18 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.28 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.29 -0.02 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.31 -0.05 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.21 -0.19 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.28 -0.26 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.49 +0.13 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.49 +0.07 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.62 -0.21 26 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.99 -0.09 27 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.26 +0.15 27 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.58 -0.15 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.72 -0.38 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.36 -0.14 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.88 -0.09 26 0 9 0
29JUN26 41.00 C 2.09 2.09 2.09 2.44 -0.10 26 15 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.05 -0.09 25 0 69 0
29JUN26 43.00 C 1.76 1.76 1.76 1.71 -0.07 25 15 19 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.42 -0.05 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 -0.05 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 -0.04 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.77 -0.04 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.61 -0.04 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 57.50 C 0.18 0.18 0.18 0.07 0.00 25 2 30 0
29SEP26 26.00 C 0.00 0.00 0.00 14.07 -0.29 35 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.28 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.29 -0.09 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.31 -0.15 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.33 -0.20 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.45 -0.09 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.52 -0.16 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 -0.08 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.08 -0.06 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 +0.02 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 -0.06 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.90 +0.01 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.46 +0.08 27 0 75 0
29SEP26 39.00 C 3.60 3.60 3.60 3.87 -0.12 26 7 260 +7
29SEP26 40.00 C 3.14 3.33 3.04 3.42 -0.11 26 21 184 +21
29SEP26 41.00 C 2.88 2.93 2.88 3.02 -0.09 26 15 105 +15
29SEP26 42.00 C 2.53 2.53 2.53 2.63 -0.04 26 6 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.30 -0.09 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.09 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.72 -0.08 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.07 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.28 -0.05 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.06 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.77 -0.05 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.31 -0.15 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.33 -0.20 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.45 -0.26 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.54 -0.35 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.86 -0.23 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.27 -0.06 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.50 -0.18 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 -0.18 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.37 -0.16 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.86 -0.16 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.40 -0.14 26 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.13 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -0.12 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.22 -0.11 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.87 -0.11 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.59 -0.09 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 -0.10 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 2.06 -0.08 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 -0.08 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.67 -0.08 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 -0.06 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 -0.06 27 0 68 0
TOTAL CALL 582 14,997 +155
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,416 0
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 68 45 619 +45
30DEC25 32.00 P 0.01 0.01 0.01 0.01 0.00 60 45 332 +45
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 979 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 307 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 614 0
30DEC25 38.00 P 0.17 0.17 0.11 0.07 +0.03 21 66 854 -23
30DEC25 39.00 P 0.34 0.67 0.27 0.27 +0.08 20 564 1,326 +354
30DEC25 40.00 P 1.30 1.37 0.90 0.78 +0.14 19 25 626 -24
30DEC25 41.00 P 1.80 1.80 1.80 1.56 +0.16 0 16 68 0
30DEC25 42.00 P 0.00 0.00 0.00 2.56 +0.21 0 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.56 +0.23 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.56 +0.23 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.56 +0.22 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.56 +0.23 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.78 +0.46 104 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.56 +0.23 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.06 +0.24 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.56 +0.24 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.06 +0.24 0 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 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.19 0.22 0.15 0.14 0.00 23 39 213 +28
29JAN26 37.00 P 0.30 0.32 0.29 0.30 +0.02 23 24 451 +7
29JAN26 38.00 P 0.61 0.78 0.50 0.55 +0.04 23 268 502 +97
29JAN26 39.00 P 0.98 0.98 0.95 0.91 +0.06 23 40 411 +35
29JAN26 40.00 P 0.00 0.00 0.00 1.41 +0.04 22 0 134 0
29JAN26 41.00 P 2.60 2.60 2.60 2.07 +0.08 23 1 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.87 +0.17 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.69 +0.20 23 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.61 +0.19 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.73 +0.28 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.56 +0.22 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.56 +0.23 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.78 +0.46 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.60 +0.27 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.06 +0.12 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.56 +0.22 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.06 +0.24 0 0 0 0
26FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 30 210 210 +210
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 0.03 +0.01 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 0.00 23 0 67 0
26FEB26 34.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
26FEB26 35.00 P 0.20 0.20 0.20 0.19 +0.02 23 1 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 146 0
26FEB26 37.00 P 0.67 0.69 0.55 0.55 +0.05 23 138 477 +123
26FEB26 38.00 P 0.82 1.11 0.82 0.85 +0.05 23 212 864 +192
26FEB26 39.00 P 1.56 1.56 1.56 1.25 +0.05 23 15 247 +15
26FEB26 40.00 P 2.15 2.17 2.15 1.75 +0.07 23 30 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.38 +0.08 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.12 +0.14 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.95 +0.27 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.87 +0.30 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.73 +0.28 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.60 +0.24 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.56 +0.23 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.78 +0.29 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.60 +0.22 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.06 +0.12 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.56 +0.22 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.06 +0.23 0 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 44 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 24 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 0.16 +0.01 25 0 307 0
30MAR26 34.00 P 0.34 0.34 0.34 0.26 +0.02 24 2 498 -2
30MAR26 35.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.60 +0.04 24 0 98 0
30MAR26 37.00 P 0.00 0.00 0.00 0.87 +0.05 24 0 1,144 0
30MAR26 38.00 P 1.30 1.30 1.30 1.21 +0.07 24 8 157 +8
30MAR26 39.00 P 1.77 1.77 1.77 1.63 +0.05 24 15 117 0
30MAR26 40.00 P 2.54 2.54 2.54 2.16 +0.07 24 15 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.76 +0.08 24 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.48 +0.24 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.20 +0.32 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.01 +0.38 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.73 +0.13 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.75 +0.27 26 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.62 +0.13 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.83 +0.35 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.78 +0.29 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.60 +0.22 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.66 +0.20 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.06 +0.23 0 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 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.45 +0.04 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.63 +0.05 25 0 31 0
29JUN26 34.00 P 0.85 0.85 0.85 0.83 +0.04 25 1 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.10 +0.08 25 0 54 0
29JUN26 36.00 P 1.35 1.35 1.35 1.42 +0.08 24 10 26 +10
29JUN26 37.00 P 0.00 0.00 0.00 1.81 +0.13 25 0 150 0
29JUN26 38.00 P 2.45 2.45 2.25 2.25 +0.15 25 16 23 +16
29JUN26 39.00 P 0.00 0.00 0.00 2.72 +0.14 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.27 +0.15 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.88 +0.14 24 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.53 +0.15 24 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.36 +0.24 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.89 +0.20 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.83 +0.39 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.47 +0.04 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.30 -0.08 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.16 -0.02 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.06 -0.17 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.22 +0.19 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.29 -0.10 18 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.13 +0.41 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.52 +0.49 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 +0.05 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.79 +0.02 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 8 0
29SEP26 34.00 P 1.25 1.25 1.25 1.30 +0.06 25 1 1 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.61 +0.07 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 +0.09 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.41 +0.12 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 +0.14 25 0 22 0
29SEP26 39.00 P 3.39 3.40 3.39 3.34 +0.12 25 2 18 +2
29SEP26 40.00 P 0.00 0.00 0.00 3.91 +0.15 25 0 26 0
29SEP26 41.00 P 4.62 4.97 4.62 4.51 +0.13 25 36 408 +36
29SEP26 42.00 P 5.27 5.56 5.27 5.15 +0.14 25 30 61 +30
29SEP26 43.00 P 0.00 0.00 0.00 5.97 +0.28 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.62 +0.19 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.18 +0.21 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.11 +0.05 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.83 -0.08 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.02 +0.23 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.90 +0.43 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.42 -0.12 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.06 +0.29 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.14 +0.09 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.66 +0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 +0.03 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 +0.04 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.55 +0.07 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 +0.06 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.24 +0.07 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.65 +0.08 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.11 +0.10 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.59 +0.10 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.13 +0.12 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 +0.12 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.30 +0.14 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.95 +0.15 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.61 +0.15 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.33 +0.16 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.06 +0.17 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 8.84 +0.19 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.63 +0.19 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.44 +0.20 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.29 +0.21 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.14 +0.21 30 0 0 0
TOTAL PUT 1,875 26,251 +1,205
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$ 8.25
30DEC25 3.40 C 0.00 0.00 0.00 4.85 +0.05 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.76 +0.05 77 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 +0.04 0 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 1.26 +0.05 55 0 198 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 +0.05 0 0 389 0
30DEC25 7.50 C 0.71 0.71 0.71 0.75 +0.04 0 3 576 -3
30DEC25 7.75 C 0.49 0.49 0.48 0.52 +0.03 31 6 1,304 -6
30DEC25 8.00 C 0.36 0.40 0.36 0.32 +0.01 33 3 6,371 0
30DEC25 8.25 C 0.14 0.19 0.14 0.17 0.00 34 12 1,068 +2
30DEC25 8.50 C 0.14 0.15 0.07 0.09 0.00 37 57 1,715 +15
30DEC25 8.75 C 0.09 0.09 0.03 0.04 0.00 38 11 1,064 -1
30DEC25 9.00 C 0.02 0.02 0.02 0.02 0.00 41 1 2,175 -1
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 831 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 782 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,702 0
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 148 30 361 -30
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 165 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 174 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 182 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.07 +0.10 92 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.77 +0.01 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.52 +0.02 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.27 +0.05 32 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.03 +0.06 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.79 +0.05 43 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.55 +0.05 41 0 0 0
29JAN26 7.00 C 1.41 1.41 1.40 1.32 +0.04 40 30 127 -9
29JAN26 7.25 C 0.00 0.00 0.00 1.10 +0.04 39 0 104 0
29JAN26 7.50 C 1.00 1.00 0.88 0.91 +0.05 40 31 227 +1
29JAN26 7.75 C 0.00 0.00 0.00 0.73 +0.03 40 0 1,036 0
29JAN26 8.00 C 0.58 0.58 0.58 0.57 +0.02 40 100 819 -100
29JAN26 8.25 C 0.44 0.55 0.41 0.45 +0.01 41 87 656 -60
29JAN26 8.50 C 0.33 0.33 0.33 0.35 +0.02 42 2,389 3,433 +2,335
29JAN26 8.75 C 0.27 0.27 0.26 0.26 +0.01 41 150 844 +102
29JAN26 9.00 C 0.25 0.25 0.17 0.20 +0.01 43 562 1,289 +300
29JAN26 9.25 C 0.16 0.16 0.15 0.14 0.00 42 101 724 +100
29JAN26 9.50 C 0.12 0.12 0.12 0.10 0.00 42 1 711 0
29JAN26 9.75 C 0.09 0.10 0.09 0.07 0.00 42 6 577 +1
29JAN26 10.00 C 0.07 0.07 0.07 0.05 0.00 43 6 453 +5
29JAN26 10.50 C 0.06 0.06 0.05 0.02 -0.01 41 16 464 +6
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 239 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 338 0
29JAN26 13.00 C 0.01 0.01 0.01 0.01 0.00 63 30 333 +30
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.07 +0.10 66 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.79 +0.03 46 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.36 +0.12 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.07 +0.05 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.84 +0.05 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.66 +0.09 47 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.22 +0.05 42 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.06 +0.07 43 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 0.86 +0.03 40 0 487 0
26FEB26 8.00 C 0.70 0.72 0.70 0.73 +0.04 41 101 888 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.61 +0.04 42 0 1,273 0
26FEB26 8.50 C 0.50 0.50 0.50 0.50 +0.01 42 50 695 0
26FEB26 8.75 C 0.45 0.45 0.45 0.42 +0.03 43 2 578 +2
26FEB26 9.00 C 0.31 0.33 0.31 0.34 +0.02 43 400 529 +150
26FEB26 9.25 C 0.00 0.00 0.00 0.27 +0.02 42 0 577 0
26FEB26 9.50 C 0.22 0.22 0.22 0.22 +0.02 43 200 956 0
26FEB26 9.75 C 0.00 0.00 0.00 0.17 +0.02 43 0 237 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 306 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 44 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 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 3.70 C 0.00 0.00 0.00 4.63 +0.10 92 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.54 +0.12 93 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.09 +0.05 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.00 +0.06 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.59 +0.07 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.40 +0.03 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.09 +0.08 56 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.79 +0.02 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.59 +0.06 45 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.36 +0.01 44 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.13 +0.06 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.87 +0.01 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 +0.04 42 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 +0.12 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.36 +0.06 44 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 +0.04 41 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.02 +0.04 42 0 507 0
30MAR26 8.00 C 0.86 0.89 0.86 0.89 +0.04 43 250 170 -160
30MAR26 8.25 C 0.74 0.74 0.74 0.77 +0.03 43 1 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.67 +0.03 43 0 673 0
30MAR26 8.75 C 0.00 0.00 0.00 0.58 +0.02 44 0 354 0
30MAR26 9.00 C 0.47 0.50 0.47 0.50 +0.02 44 909 1,350 +455
30MAR26 9.25 C 0.43 0.43 0.42 0.42 +0.01 44 6 1,166 0
30MAR26 9.50 C 0.36 0.36 0.36 0.36 +0.02 44 400 1,461 +60
30MAR26 9.75 C 0.00 0.00 0.00 0.30 +0.01 44 0 239 0
30MAR26 10.00 C 0.33 0.33 0.33 0.25 +0.01 44 61 651 +61
30MAR26 10.50 C 0.22 0.23 0.22 0.17 +0.01 44 108 487 +90
30MAR26 11.00 C 0.20 0.20 0.20 0.12 +0.01 44 19 1,014 0
30MAR26 11.50 C 0.18 0.18 0.14 0.08 0.00 44 184 940 +42
30MAR26 12.00 C 0.12 0.12 0.12 0.06 +0.01 45 45 513 +45
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 45 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 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 49 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 3.36 +0.05 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 +0.04 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 +0.04 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.70 +0.05 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.49 +0.07 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 +0.04 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.10 +0.04 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 +0.07 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.06 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 +0.05 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.04 45 0 52 0
29JUN26 7.75 C 1.27 1.27 1.27 1.28 0.00 43 2 714 -2
29JUN26 8.00 C 0.00 0.00 0.00 1.20 +0.04 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 +0.04 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 0.99 +0.04 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 +0.03 46 0 46 0
29JUN26 9.00 C 0.78 0.80 0.78 0.81 +0.02 46 11 654 +11
29JUN26 9.25 C 0.00 0.00 0.00 0.73 +0.03 46 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 +0.02 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.03 46 0 62 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 +0.02 46 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 +0.01 45 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 +0.02 45 0 270 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 45 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 46 0 250 0
29JUN26 16.00 C 0.11 0.11 0.11 0.03 0.00 45 6 253 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 +0.06 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.18 +0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.95 -0.03 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.01 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 -0.03 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 -0.02 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 0.00 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 +0.03 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 -0.01 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 0.00 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 -0.01 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 +0.05 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 +0.04 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.04 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 +0.03 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 +0.03 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 +0.03 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.02 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 +0.03 47 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.01 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 +0.01 46 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.01 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 46 0 12 0
30DEC26 5.00 C 0.00 0.00 0.00 3.46 +0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 +0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.05 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 +0.02 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 -0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 -0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.01 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.01 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.59 +0.02 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 +0.02 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 +0.01 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 +0.01 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 0.00 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 +0.01 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.02 46 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
TOTAL CALL 6,387 76,580 +3,440
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 272 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 264 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 256 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 248 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 240 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 218 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 211 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 205 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 198 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 192 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 185 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 923 0
30DEC25 7.25 P 0.01 0.01 0.01 0.01 0.00 50 30 1,118 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 6,334 0
30DEC25 7.75 P 0.03 0.03 0.03 0.03 -0.01 38 11 1,254 0
30DEC25 8.00 P 0.06 0.10 0.06 0.08 -0.03 37 21 2,459 0
30DEC25 8.25 P 0.14 0.19 0.14 0.18 -0.05 37 27 799 +26
30DEC25 8.50 P 0.00 0.00 0.00 0.34 -0.05 39 0 869 0
30DEC25 8.75 P 0.58 0.58 0.58 0.54 -0.06 40 12 317 +12
30DEC25 9.00 P 0.00 0.00 0.00 0.77 -0.06 44 0 94 0
30DEC25 9.25 P 0.00 0.00 0.00 1.01 -0.07 47 0 487 0
30DEC25 9.50 P 0.00 0.00 0.00 1.26 -0.06 56 0 696 0
30DEC25 9.75 P 0.00 0.00 0.00 1.50 -0.07 0 0 572 0
30DEC25 10.00 P 0.00 0.00 0.00 1.75 -0.07 0 0 72 0
30DEC25 10.50 P 0.00 0.00 0.00 2.26 -0.06 86 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 2.75 -0.06 0 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.26 -0.05 113 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.76 -0.06 146 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.28 -0.04 180 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.76 -0.06 166 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.25 -0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.75 -0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.25 -0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.75 -0.07 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 44 0 320 0
29JAN26 6.75 P 0.04 0.04 0.04 0.03 -0.01 42 10 816 0
29JAN26 7.00 P 0.06 0.06 0.06 0.06 -0.01 43 6 856 -6
29JAN26 7.25 P 0.08 0.08 0.08 0.09 -0.01 41 5 369 -5
29JAN26 7.50 P 0.11 0.14 0.11 0.14 -0.02 41 415 1,260 +151
29JAN26 7.75 P 0.23 0.23 0.22 0.22 -0.01 42 52 813 +50
29JAN26 8.00 P 0.25 0.32 0.25 0.31 -0.02 41 203 1,302 +31
29JAN26 8.25 P 0.47 0.47 0.46 0.44 -0.03 42 102 780 -100
29JAN26 8.50 P 0.58 0.59 0.58 0.59 -0.03 43 296 1,172 +76
29JAN26 8.75 P 0.00 0.00 0.00 0.76 -0.04 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 0.94 -0.04 44 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.15 -0.04 46 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.35 -0.06 45 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.59 -0.04 49 0 168 0
29JAN26 10.00 P 0.00 0.00 0.00 1.82 -0.05 51 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 -0.06 50 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 2.76 -0.07 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.27 -0.08 61 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.76 -0.08 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.28 -0.06 88 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.76 -0.08 84 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 6.00 P 0.03 0.03 0.03 0.02 0.00 43 4 45 0
26FEB26 6.25 P 0.04 0.04 0.04 0.04 0.00 44 10 286 0
26FEB26 6.50 P 0.06 0.06 0.06 0.06 0.00 43 9 961 +9
26FEB26 6.75 P 0.00 0.00 0.00 0.09 0.00 43 0 1,401 0
26FEB26 7.00 P 0.13 0.13 0.13 0.13 0.00 42 29 736 +4
26FEB26 7.25 P 0.15 0.19 0.15 0.18 -0.01 41 411 1,526 +8
26FEB26 7.50 P 0.24 0.26 0.24 0.25 -0.01 41 306 668 +87
26FEB26 7.75 P 0.34 0.34 0.33 0.34 -0.02 42 600 1,322 +447
26FEB26 8.00 P 0.46 0.46 0.46 0.45 -0.01 42 1,200 1,700 +870
26FEB26 8.25 P 0.57 0.57 0.56 0.58 -0.02 43 1,220 1,341 +1,218
26FEB26 8.50 P 0.71 0.71 0.71 0.73 -0.02 43 147 192 +147
26FEB26 8.75 P 0.88 0.88 0.88 0.88 -0.04 43 15 30 +15
26FEB26 9.00 P 0.00 0.00 0.00 1.07 -0.02 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.46 -0.03 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.67 -0.04 47 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 -0.04 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.34 -0.05 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.82 -0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.29 -0.06 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.79 -0.05 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.28 -0.07 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.77 -0.07 63 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.28 -0.06 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.83 -0.01 85 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 0.00 45 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 0.00 45 0 3,218 0
30MAR26 6.25 P 0.09 0.09 0.09 0.08 -0.01 43 5 237 -5
30MAR26 6.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 447 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 0.00 44 0 448 0
30MAR26 7.00 P 0.20 0.24 0.20 0.22 -0.01 43 421 3,064 -8
30MAR26 7.25 P 0.30 0.30 0.28 0.29 -0.01 43 204 801 -2
30MAR26 7.50 P 0.36 0.38 0.36 0.37 -0.01 43 203 526 +87
30MAR26 7.75 P 0.47 0.47 0.46 0.48 -0.01 44 640 1,156 +475
30MAR26 8.00 P 0.59 0.63 0.59 0.59 -0.02 43 501 1,223 +144
30MAR26 8.25 P 0.00 0.00 0.00 0.72 -0.03 44 0 279 0
30MAR26 8.50 P 0.85 0.85 0.85 0.87 -0.03 44 30 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.04 -0.02 45 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.03 45 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 -0.04 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.58 -0.03 47 0 244 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 -0.05 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.98 -0.05 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.41 -0.06 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.89 -0.05 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.34 -0.06 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.83 -0.04 56 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 -0.06 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.79 -0.05 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.28 -0.06 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.83 -0.01 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.25 -0.07 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.79 -0.05 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.31 -0.01 79 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.76 -0.09 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 46 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 46 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 0.00 46 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 0.00 46 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 0.00 45 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 0.00 45 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.01 44 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 -0.01 44 0 614 0
29JUN26 7.00 P 0.46 0.46 0.46 0.47 -0.01 44 2 792 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 -0.01 44 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 -0.01 45 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.01 44 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 -0.03 44 0 101 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.03 44 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 -0.03 44 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.03 45 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 -0.03 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 -0.02 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.90 -0.03 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.09 -0.04 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.29 -0.03 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 -0.09 45 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 -0.04 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 -0.03 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.47 -0.03 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.92 -0.03 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.37 -0.06 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.87 -0.03 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.33 -0.05 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.82 -0.04 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.31 -0.04 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.78 -0.07 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 46 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 46 0 126 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 0.00 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 0.00 45 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.02 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 -0.01 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 23 0
29SEP26 7.25 P 0.74 0.79 0.74 0.76 -0.02 45 4 6 -1
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.02 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.03 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 -0.03 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.03 45 0 1 0
29SEP26 8.50 P 1.48 1.48 1.48 1.43 -0.03 45 4 1 -4
29SEP26 8.75 P 1.63 1.63 1.63 1.59 -0.04 46 1 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 -0.01 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.03 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.01 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.01 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.74 +0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 -0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.02 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.05 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.50 -0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.96 -0.04 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.42 -0.04 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.89 -0.05 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.36 -0.04 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.85 -0.02 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.01 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.02 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.01 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.01 46 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.02 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.01 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.02 46 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.01 46 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
30DEC26 8.00 P 1.36 1.36 1.36 1.34 -0.02 46 4 9 +4
30DEC26 8.25 P 1.50 1.50 1.50 1.48 -0.02 46 1 1 +1
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.03 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.03 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.03 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.01 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.02 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 -0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 - 49 0 0 -
TOTAL PUT 7,161 65,209 +3,731
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 2.91 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.91 -0.02 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.18 -0.01 16 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 180 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 0.00 105 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.45 0.00 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 -0.02 15 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.45 -0.02 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.01 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 1,131 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 21 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.16 -0.01 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 +0.01 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.96 -0.01 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 +0.01 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 -0.04 13 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 -0.03 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 -0.02 17 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 19 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.65 -0.01 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 -0.01 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 -0.02 15 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 -0.02 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.05 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.02 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.02 19 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.29 -0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 -0.06 18 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 -0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 -0.02 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 2.29 -0.04 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 -0.04 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 -0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 -0.05 23 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.04 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 -0.03 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.02 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 46 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.04 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 -0.05 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.03 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
TOTAL CALL 0 23,250 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 125 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 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.13 0.00 19 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 +0.01 25 0 351 0
30DEC25 7.50 P 0.59 0.61 0.59 0.61 +0.02 43 21 25 0
30DEC25 7.75 P 0.00 0.00 0.00 0.86 +0.02 56 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.11 +0.02 67 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.36 +0.02 77 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.61 +0.01 88 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.86 +0.02 97 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.11 +0.02 106 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 +0.01 103 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.60 +0.01 111 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.86 +0.02 131 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.10 +0.01 126 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.60 +0.01 139 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 0.00 19 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 1,044 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 +0.01 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 0.00 24 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.02 30 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 1.11 +0.02 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.36 +0.02 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.61 +0.01 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.02 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.11 +0.02 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.01 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 +0.01 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 +0.02 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 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 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 0.00 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 +0.01 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.63 -0.01 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 +0.02 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 +0.01 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.86 +0.02 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 +0.02 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 +0.01 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 +0.01 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.86 +0.02 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 -0.01 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 0.00 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 +0.01 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 +0.01 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.11 +0.01 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.02 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 +0.02 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.01 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 +0.02 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.10 +0.01 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 +0.01 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 0.00 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 0.00 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 0.00 19 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 +0.02 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 +0.03 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 +0.05 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.01 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.01 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.03 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 +0.01 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 0.00 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.05 27 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 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.02 24 0 0 0
TOTAL PUT 21 24,497 0
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$ 5.56
30DEC25 3.60 C 0.00 0.00 0.00 1.97 -0.01 144 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.88 -0.01 158 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.77 0.00 128 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.67 -0.01 120 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.57 0.00 113 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.47 -0.01 105 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.17 -0.04 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.07 -0.02 76 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.97 0.00 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.87 0.00 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.77 -0.02 56 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 -0.02 43 0 29 0
30DEC25 5.25 C 0.29 0.29 0.29 0.31 -0.02 0 10 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.10 +0.01 19 20 638 -20
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 19 40 2,922 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 35 20 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.38 -0.02 44 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.28 -0.02 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.08 -0.01 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.98 -0.04 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.35 -0.01 17 0 50 0
29JAN26 5.50 C 0.17 0.17 0.17 0.16 -0.01 16 4 117 0
29JAN26 5.75 C 0.06 0.06 0.06 0.06 0.00 17 5 276 0
29JAN26 6.00 C 0.02 0.02 0.02 0.02 0.00 18 200 536 +30
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.32 -0.01 44 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 -0.02 19 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.21 0.00 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 0.00 17 0 221 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 0.00 17 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 25 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.38 -0.05 0 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 -0.02 31 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 -0.01 31 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 -0.02 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 -0.04 11 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 -0.01 21 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 +0.02 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 0.00 18 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 0.00 18 0 150 0
30MAR26 5.75 C 0.12 0.12 0.12 0.15 0.00 18 14 382 +14
30MAR26 6.00 C 0.00 0.00 0.00 0.08 0.00 18 0 872 0
30MAR26 6.25 C 0.06 0.06 0.06 0.04 0.00 19 500 2,081 -325
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.43 -0.02 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.26 -0.01 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 0.00 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 0.00 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.70 0.00 19 0 3 0
29JUN26 5.25 C 0.46 0.46 0.46 0.51 0.00 19 30 91 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.37 +0.01 20 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.03 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 0.00 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 +0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.01 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.01 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.01 21 0 117 0
29SEP26 5.75 C 0.31 0.31 0.31 0.35 +0.01 21 325 373 +325
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 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 1.33 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.01 20 0 0 0
30DEC26 4.50 C 1.15 1.15 1.10 1.16 -0.01 18 4 11 +2
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 1,172 35,203 +56
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,273 0
30DEC25 5.50 P 0.02 0.02 0.02 0.03 +0.01 17 1 2,385 -1
30DEC25 5.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 4,185 0
30DEC25 6.00 P 0.00 0.00 0.00 0.44 +0.01 0 0 2,073 0
30DEC25 6.25 P 0.00 0.00 0.00 0.69 +0.01 0 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 0.94 +0.01 0 0 150 0
30DEC25 6.75 P 0.00 0.00 0.00 1.19 +0.01 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.94 +0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.44 +0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 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 0.10 0.10 0.09 0.08 0.00 16 4 4,237 +4
29JAN26 5.75 P 0.26 0.26 0.24 0.23 0.00 16 2 531 +2
29JAN26 6.00 P 0.00 0.00 0.00 0.46 +0.03 22 0 172 0
29JAN26 6.25 P 0.74 0.74 0.69 0.69 +0.01 0 300 3,075 -200
29JAN26 6.50 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 2 0
26FEB26 5.25 P 0.03 0.03 0.03 0.04 0.00 16 2 135 +2
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 238 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 +0.01 17 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.46 +0.01 18 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.06 0.06 0.06 0.07 +0.01 17 2 1,300 +2
30MAR26 5.50 P 0.17 0.17 0.17 0.15 0.00 17 20 792 +10
30MAR26 5.75 P 0.30 0.30 0.30 0.30 +0.01 18 100 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 +0.01 18 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.71 +0.03 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 0.00 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.19 +0.01 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 0.02 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 18 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 18 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.02 19 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.02 18 0 500 0
29JUN26 5.75 P 0.43 0.43 0.43 0.42 +0.02 18 26 1,141 +26
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.01 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 +0.02 21 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 +0.01 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.71 0.00 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 0.00 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 0.00 24 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 +0.04 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 22 0 11 0
29SEP26 4.50 P 0.05 0.05 0.05 0.06 +0.01 21 6 11 +6
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 109 0
29SEP26 4.70 P 0.08 0.08 0.08 0.10 +0.01 22 1 64 +1
29SEP26 4.80 P 0.10 0.10 0.10 0.12 +0.01 21 3 107 +3
29SEP26 4.90 P 0.13 0.13 0.13 0.15 +0.02 22 5 11 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 204 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.02 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.02 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.02 23 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.02 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 +0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 +0.02 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 +0.01 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 +0.02 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 +0.01 36 0 0 0
30DEC26 4.30 P 0.04 0.04 0.04 0.05 0.00 20 6 6 +6
30DEC26 4.40 P 0.05 0.05 0.05 0.06 0.00 20 6 6 +6
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.01 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.90 P 0.17 0.17 0.17 0.18 +0.01 21 3 3 +3
30DEC26 5.00 P 0.21 0.21 0.21 0.21 +0.01 21 5 60 +5
30DEC26 5.25 P 0.31 0.31 0.31 0.31 +0.01 21 2 27 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.01 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.01 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.01 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.01 32 0 0 0
TOTAL PUT 494 32,644 -120
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$ 28.00
30DEC25 12.00 C 0.00 0.00 0.00 16.01 -0.12 210 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.51 -0.12 198 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.01 -0.19 186 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.51 -0.26 175 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.01 -0.19 165 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.51 -0.12 155 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.01 -0.12 143 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.51 -0.14 132 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.01 -0.12 120 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.51 -0.12 99 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.01 -0.12 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.51 -0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.01 -0.13 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.51 -0.13 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.01 -0.13 0 0 47 0
30DEC25 19.50 C 8.43 8.43 8.43 8.51 -0.13 0 1 193 +1
30DEC25 20.00 C 0.00 0.00 0.00 8.01 -0.13 0 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 7.01 -0.22 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.01 -0.13 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.01 -0.13 0 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.01 -0.13 0 0 51 0
30DEC25 25.00 C 3.30 3.30 3.30 3.02 -0.12 36 1 758 0
30DEC25 26.00 C 1.76 1.76 1.76 2.03 -0.13 29 11 327 -10
30DEC25 27.00 C 1.22 1.22 0.94 1.11 -0.11 27 10 358 -10
30DEC25 28.00 C 0.39 0.39 0.30 0.43 -0.13 27 60 985 +36
30DEC25 29.00 C 0.19 0.19 0.12 0.12 -0.08 28 36 1,020 +33
30DEC25 30.00 C 0.07 0.07 0.07 0.02 -0.03 28 8 1,506 -8
30DEC25 31.00 C 0.03 0.03 0.01 0.01 0.00 35 6 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.01 -0.13 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.01 -0.22 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.01 -0.13 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.01 -0.13 0 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 4.02 -0.24 31 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 3.08 -0.17 32 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.19 -0.17 30 0 16 0
29JAN26 27.00 C 1.60 1.60 1.60 1.60 -0.11 33 2 139 -2
29JAN26 28.00 C 1.23 1.23 1.04 1.05 -0.18 32 20 317 +10
29JAN26 29.00 C 0.69 0.69 0.67 0.70 -0.12 33 4 430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.43 -0.11 33 0 340 0
29JAN26 31.00 C 0.38 0.38 0.38 0.25 -0.08 33 5 795 0
29JAN26 32.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 785 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 656 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 164 0
29JAN26 35.00 C 0.11 0.11 0.11 0.02 -0.02 33 30 176 +29
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.01 -0.13 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.01 -0.22 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.01 -0.13 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.03 -0.15 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.03 -0.23 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.21 -0.14 30 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.54 -0.12 31 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.98 -0.08 33 0 30 0
26FEB26 28.00 C 1.46 1.47 1.46 1.47 -0.12 32 124 206 +27
26FEB26 29.00 C 0.00 0.00 0.00 1.09 -0.13 33 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.78 -0.12 33 0 60 0
26FEB26 31.00 C 0.73 0.73 0.73 0.54 -0.10 33 7 89 +7
26FEB26 32.00 C 0.63 0.63 0.63 0.36 -0.08 33 8 289 +8
26FEB26 33.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 55 0
26FEB26 35.00 C 0.32 0.32 0.32 0.10 -0.03 33 24 207 +24
26FEB26 36.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 35 0 14 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 16.01 -0.15 87 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.51 -0.12 83 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.01 -0.22 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.51 -0.26 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.01 -0.21 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.51 -0.12 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.07 -0.06 78 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.53 -0.12 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.01 -0.12 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.51 -0.13 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.01 -0.12 0 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.51 -0.23 0 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.01 -0.13 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.01 -0.13 0 0 3 0
30MAR26 19.50 C 8.56 8.56 8.56 8.51 -0.13 0 5 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.01 -0.14 0 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.02 -0.22 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.01 -0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.31 -0.02 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.33 -0.20 32 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.55 -0.36 32 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.94 -0.11 33 0 51 0
30MAR26 27.00 C 2.61 2.61 2.61 2.38 -0.10 33 5 65 +1
30MAR26 28.00 C 0.00 0.00 0.00 1.96 -0.08 34 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.53 -0.13 34 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.20 -0.11 34 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 0.92 -0.09 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.51 -0.08 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 13.07 -0.06 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.53 -0.12 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.01 -0.12 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.51 -0.13 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.02 -0.15 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.51 -0.23 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.03 -0.21 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.57 -0.10 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.10 -0.12 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.74 -0.06 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.19 -0.22 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.23 -0.27 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.53 -0.18 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.74 -0.11 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.04 -0.15 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.38 -0.13 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.80 -0.24 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.14 34 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.80 -0.14 34 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.42 -0.12 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.10 -0.10 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.79 -0.13 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.50 -0.13 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.26 -0.11 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.04 -0.10 35 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.87 -0.09 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.71 -0.08 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.57 -0.10 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.38 -0.08 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.69 -0.15 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 -0.23 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.82 -0.18 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.42 -0.22 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.66 -0.12 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.95 -0.11 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.27 -0.11 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.64 -0.11 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 -0.11 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.51 -0.10 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.06 -0.07 35 0 15 0
29SEP26 28.00 C 3.41 3.41 3.41 3.58 -0.09 35 2 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 -0.09 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.80 -0.11 35 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.50 -0.11 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.27 -0.10 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.03 -0.08 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.78 -0.06 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 -0.06 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.06 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 -0.05 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.07 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.03 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.94 -0.15 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.54 -0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.17 -0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.80 -0.09 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 -0.09 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.40 -0.10 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.77 -0.08 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.16 -0.07 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 -0.06 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.09 -0.06 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.62 -0.06 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.17 -0.05 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.78 -0.04 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 -0.07 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.07 -0.10 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.81 -0.10 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.58 -0.09 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 -0.03 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.12 -0.02 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.90 -0.02 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 -0.07 36 0 6 0
TOTAL CALL 369 18,199 +146
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 221 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC25 24.00 P 0.01 0.01 0.01 0.01 0.00 45 3 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 738 0
30DEC25 26.00 P 0.06 0.06 0.06 0.04 -0.01 29 10 602 -10
30DEC25 27.00 P 0.18 0.27 0.18 0.18 -0.03 27 26 517 +23
30DEC25 28.00 P 0.62 0.62 0.56 0.65 +0.01 29 33 503 -27
30DEC25 29.00 P 0.00 0.00 0.00 1.42 +0.06 32 0 775 0
30DEC25 30.00 P 0.00 0.00 0.00 2.38 +0.11 41 0 243 0
30DEC25 31.00 P 0.00 0.00 0.00 3.40 +0.13 56 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.41 +0.15 69 0 56 0
30DEC25 33.00 P 0.00 0.00 0.00 5.39 +0.34 76 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.37 +0.36 82 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.35 0.00 86 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.34 +0.24 91 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.37 +0.28 109 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.39 +0.10 122 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.35 +0.28 118 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.38 +0.21 135 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.36 +0.10 136 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 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 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 156 0
29JAN26 25.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 101 0
29JAN26 26.00 P 0.48 0.50 0.46 0.46 -0.04 32 8 215 +4
29JAN26 27.00 P 0.87 0.87 0.87 0.81 -0.02 32 10 99 +10
29JAN26 28.00 P 1.33 1.33 1.33 1.33 0.00 33 1 3,072 +1
29JAN26 29.00 P 2.04 2.04 2.04 1.98 -0.01 34 3 89 +3
29JAN26 30.00 P 2.50 2.84 2.50 2.74 +0.02 35 5 110 +5
29JAN26 31.00 P 0.00 0.00 0.00 3.60 +0.05 37 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.47 +0.02 38 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.39 +0.20 38 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.50 +0.12 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.36 +0.01 44 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.51 +0.41 60 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.38 +0.12 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.39 +0.08 60 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.36 +0.01 60 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.50 +0.03 77 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.51 +0.04 81 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 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 165 0
26FEB26 25.00 P 0.50 0.50 0.49 0.48 -0.03 33 100 195 +94
26FEB26 26.00 P 0.78 0.78 0.78 0.76 -0.03 32 80 225 +80
26FEB26 27.00 P 1.09 1.09 1.09 1.15 -0.03 32 2 109 0
26FEB26 28.00 P 0.00 0.00 0.00 1.67 -0.02 33 0 51 0
26FEB26 29.00 P 2.30 2.30 2.30 2.32 +0.02 34 5 30 0
26FEB26 30.00 P 0.00 0.00 0.00 3.03 +0.02 35 0 46 0
26FEB26 31.00 P 0.00 0.00 0.00 3.82 +0.04 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.68 +0.06 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.60 +0.08 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.56 +0.15 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.49 +0.08 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.51 +0.20 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.48 +0.18 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.45 +0.14 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.42 +0.07 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.50 +0.03 61 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 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 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 48 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 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 144 0
30MAR26 25.00 P 0.00 0.00 0.00 0.76 -0.01 34 0 213 0
30MAR26 26.00 P 0.00 0.00 0.00 1.10 0.00 34 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.53 0.00 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.00 -0.04 33 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.68 +0.02 35 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.37 +0.03 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.12 +0.04 36 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.93 +0.05 37 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.79 +0.06 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.70 +0.08 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.64 +0.09 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.62 +0.11 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.61 +0.16 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.55 +0.13 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.52 +0.17 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.53 +0.06 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.51 +0.04 55 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 0.05 -0.01 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 58 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 0.00 35 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 0.00 35 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 0.00 35 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.01 35 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 +0.01 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 +0.03 35 0 56 0
29JUN26 28.00 P 2.70 2.70 2.68 2.82 +0.05 35 34 23 +8
29JUN26 29.00 P 0.00 0.00 0.00 3.43 +0.05 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 +0.04 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.78 +0.02 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 +0.01 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.32 +0.03 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.14 +0.04 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 +0.05 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.90 +0.06 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.82 +0.06 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.77 +0.08 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.74 +0.13 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.71 +0.24 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.69 +0.16 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 0.00 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.02 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.03 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 +0.01 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.01 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 +0.03 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 +0.03 37 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.50 +0.04 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.09 +0.03 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.72 +0.04 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 +0.05 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.11 +0.06 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.06 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.64 +0.07 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.46 +0.07 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.30 +0.08 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.18 +0.09 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.06 +0.08 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.99 +0.10 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.92 +0.10 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.87 +0.10 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.02 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.02 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.02 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.02 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.06 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.42 +0.08 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 +0.09 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.40 +0.08 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.94 +0.08 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.53 +0.08 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.15 +0.09 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.82 +0.09 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.10 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.25 +0.10 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 +0.11 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.80 +0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.62 +0.11 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.45 +0.11 39 0 0 0
TOTAL PUT 320 20,032 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.84
30DEC25 2.10 C 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.94 +0.08 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.44 +0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.24 +0.08 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.04 +0.08 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.84 +0.08 0 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.54 +0.08 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.34 +0.08 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.14 +0.08 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.94 +0.08 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.84 +0.08 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.34 +0.07 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.09 +0.08 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.84 +0.07 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.60 +0.08 64 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 +0.09 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.10 +0.08 44 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.85 +0.08 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.60 +0.08 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.36 +0.06 21 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.16 +0.02 20 0 570 0
30DEC25 9.00 C 0.06 0.06 0.06 0.06 +0.01 23 20 3,363 -20
30DEC25 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.87 +0.06 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.37 +0.05 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.13 +0.08 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.90 +0.07 25 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.33 +0.02 23 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 528 0
29JAN26 9.25 C 0.00 0.00 0.00 0.14 +0.02 25 0 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.38 +0.08 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.13 +0.07 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.64 +0.05 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.40 +0.06 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.17 +0.08 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 +0.02 22 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 305 0
26FEB26 9.25 C 0.21 0.21 0.21 0.21 +0.03 23 15 90 +15
26FEB26 9.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 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 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 6.35 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.86 +0.06 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.56 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.87 +0.05 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.63 +0.06 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.42 +0.04 54 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.65 +0.06 31 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.40 +0.05 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.16 +0.06 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.92 +0.06 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.67 +0.06 23 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.42 +0.05 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.20 +0.07 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 +0.07 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 +0.07 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 84 0
30MAR26 9.25 C 0.26 0.26 0.26 0.27 +0.05 22 30 236 +30
30MAR26 9.50 C 0.19 0.19 0.19 0.19 +0.04 22 30 105 +28
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.03 22 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 6.38 +0.07 61 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.97 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.89 +0.08 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.79 +0.06 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.69 +0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.29 +0.06 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.19 +0.06 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.10 +0.07 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.71 +0.08 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.60 +0.06 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.51 +0.08 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.12 +0.08 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.02 +0.08 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.92 +0.08 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.42 +0.04 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 +0.08 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.94 +0.06 25 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.70 +0.05 25 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.46 +0.05 25 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.22 +0.05 23 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 +0.05 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.74 +0.05 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.51 +0.06 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 +0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.07 +0.06 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.89 +0.06 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 +0.05 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.44 +0.02 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 +0.03 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.01 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 +0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 +0.05 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 +0.06 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 +0.05 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 +0.04 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 +0.04 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.06 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 +0.06 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 +0.06 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 +0.02 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 +0.02 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.02 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.02 16 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.01 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.02 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.08 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 +0.06 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 +0.06 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.06 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.59 +0.06 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 +0.06 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 +0.07 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.07 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.07 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.05 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 +0.03 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 +0.03 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 +0.04 14 0 0 0
30DEC26 9.75 C 0.28 0.28 0.28 0.27 +0.02 14 15 15 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.21 +0.02 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 110 26,993 +68
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 425 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 412 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 364 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 334 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 306 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 297 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 289 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 281 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 273 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 265 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 243 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 236 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 216 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 203 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.08 -0.03 23 0 555 0
30DEC25 9.00 P 0.26 0.26 0.26 0.21 -0.06 22 12 1,896 -12
30DEC25 9.25 P 0.00 0.00 0.00 0.42 -0.07 23 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.66 -0.08 0 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.18 -0.08 87 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.68 -0.08 101 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.18 -0.08 115 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.68 -0.07 126 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.18 -0.08 138 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.68 -0.07 148 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.18 -0.08 159 0 0 0
29JAN26 6.50 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 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 56 0
29JAN26 8.75 P 0.22 0.22 0.22 0.23 -0.03 25 24 374 +24
29JAN26 9.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 153 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.06 24 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.07 24 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.93 -0.08 24 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.16 -0.10 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.66 -0.08 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.18 -0.08 44 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.68 -0.08 51 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.18 -0.08 57 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.68 -0.07 63 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.18 -0.08 68 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.68 -0.07 74 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.18 -0.08 79 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.28 -0.03 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.42 -0.02 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.05 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.96 -0.07 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.18 -0.08 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.68 -0.08 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.18 -0.08 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.68 -0.07 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.18 -0.08 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.68 -0.07 59 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.40 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 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 -0.01 21 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.98 -0.05 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.19 -0.09 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.69 -0.06 27 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.18 -0.08 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.68 -0.08 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.18 -0.08 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.07 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.18 -0.08 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.68 -0.07 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.18 -0.08 54 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.02 18 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 65 0
29JUN26 8.75 P 0.36 0.36 0.36 0.36 -0.03 17 8 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.06 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 -0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 -0.07 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 -0.08 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.69 -0.06 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.18 -0.08 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.68 -0.08 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 -0.08 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 -0.08 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.08 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 -0.07 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 -0.08 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 17 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 0.09 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.02 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.02 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.02 16 0 61 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.01 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.03 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.05 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 -0.06 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.20 -0.08 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.06 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.18 -0.08 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.08 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.08 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.68 -0.08 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.08 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 -0.08 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.01 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.02 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.02 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.02 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.02 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.03 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.05 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.06 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.08 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 -0.06 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.08 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.08 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 -0.08 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 -0.08 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 -0.08 30 0 0 0
TOTAL PUT 44 6,624 +12
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 0.00 237 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 549 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 583 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 612 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 638 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 75 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 861 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 247 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 79 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 71 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$ 4.06
30DEC25 1.85 C 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.11 +0.13 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.06 +0.13 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.86 +0.13 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.76 +0.13 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.66 +0.13 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.56 +0.13 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.46 +0.13 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.36 +0.13 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.16 +0.13 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.06 +0.13 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.96 +0.13 0 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.86 +0.13 0 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.76 +0.13 0 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.66 +0.13 0 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.56 +0.12 0 0 201 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 +0.12 0 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.36 +0.12 0 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 +0.11 41 0 66 0
30DEC25 3.90 C 0.17 0.17 0.17 0.19 +0.07 36 14 36 -14
30DEC25 4.00 C 0.07 0.11 0.07 0.12 +0.05 35 13 302 0
30DEC25 4.10 C 0.00 0.00 0.00 0.07 +0.03 36 0 101 0
30DEC25 4.20 C 0.02 0.04 0.02 0.05 +0.03 42 35 163 +25
30DEC25 4.30 C 0.00 0.00 0.00 0.03 +0.02 44 0 144 0
30DEC25 4.40 C 0.02 0.02 0.02 0.01 0.00 39 3 44 0
30DEC25 4.50 C 0.01 0.01 0.01 0.01 0.00 47 8 73 -8
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.87 +0.13 82 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.77 +0.13 75 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.67 +0.13 69 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.47 +0.14 57 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.27 +0.13 45 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.17 +0.13 38 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 +0.14 54 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.97 +0.13 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.87 +0.13 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 +0.14 39 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 +0.12 34 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.59 +0.11 35 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.51 +0.11 37 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 +0.10 40 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.37 +0.09 40 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.31 +0.08 41 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 8 0
29JAN26 4.10 C 0.00 0.00 0.00 0.21 +0.06 42 0 73 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 +0.07 44 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.14 +0.05 43 0 0 0
29JAN26 4.40 C 0.12 0.12 0.12 0.11 +0.04 43 3 61 -3
29JAN26 4.50 C 0.10 0.10 0.10 0.09 +0.04 44 10 10 +10
29JAN26 4.60 C 0.00 0.00 0.00 0.07 +0.03 44 0 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JAN26 4.80 C 0.06 0.06 0.06 0.04 +0.02 44 1 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 +0.02 44 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.38 +0.14 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.28 +0.14 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.18 +0.13 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.08 +0.13 33 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 +0.14 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.89 +0.13 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.80 +0.12 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.71 +0.12 35 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 +0.12 39 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.12 40 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.50 +0.11 40 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.44 +0.11 41 0 95 0
26FEB26 3.90 C 0.00 0.00 0.00 0.38 +0.09 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.33 +0.08 42 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.29 +0.08 43 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.22 +0.08 44 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 +0.06 43 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 +0.05 43 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 +0.05 44 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 +0.05 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 +0.02 45 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.23 +0.14 68 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.18 +0.14 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.13 +0.14 62 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.08 +0.13 59 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.98 +0.13 53 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.88 +0.13 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.79 +0.14 58 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.59 +0.14 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.49 +0.14 45 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 +0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 +0.13 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 +0.13 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 +0.12 30 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.01 +0.13 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.92 +0.12 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 +0.12 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.11 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.69 +0.10 39 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.63 +0.10 41 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.56 +0.09 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.54 +0.12 46 0 161 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 +0.08 42 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 +0.08 43 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.06 43 1 31 +1
30MAR26 4.20 C 0.00 0.00 0.00 0.33 +0.06 44 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.06 44 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.26 +0.06 45 1 1 +1
30MAR26 4.50 C 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 +0.05 45 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.24 +0.15 48 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.19 +0.15 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.14 +0.15 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.09 +0.14 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.00 +0.14 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.90 +0.14 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.79 +0.14 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.70 +0.15 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.61 +0.15 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.50 +0.12 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.41 +0.13 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 +0.13 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.24 +0.13 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.15 +0.12 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.07 +0.11 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.11 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.11 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 +0.10 39 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 +0.10 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 +0.09 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.10 41 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 +0.10 42 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.08 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.07 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.07 43 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.06 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.06 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.05 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.05 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.91 +0.14 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.80 +0.14 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.72 +0.15 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.63 +0.15 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.53 +0.13 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.45 +0.13 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.38 +0.14 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.30 +0.13 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.15 +0.12 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 +0.12 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.11 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 +0.10 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.09 41 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 +0.10 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 +0.10 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.09 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.09 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.09 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.06 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.07 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.07 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 +0.07 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 +0.07 43 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.06 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.04 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.57 +0.13 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.49 +0.12 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.42 +0.12 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.35 +0.12 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.29 +0.12 40 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 +0.11 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 +0.11 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 +0.11 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 +0.11 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.10 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.10 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.10 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.09 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 +0.10 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.06 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 +0.06 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.08 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.07 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
TOTAL CALL 89 5,630 +12
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 246 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 230 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 216 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 202 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 176 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 -0.02 45 0 52 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 -0.04 35 20 45 -20
30DEC25 3.90 P 0.00 0.00 0.00 0.03 -0.06 37 0 287 0
30DEC25 4.00 P 0.05 0.05 0.05 0.06 -0.08 36 2 148 0
30DEC25 4.10 P 0.15 0.15 0.12 0.12 -0.09 41 28 34 -25
30DEC25 4.20 P 0.00 0.00 0.00 0.18 -0.12 39 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.27 -0.12 46 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 -0.13 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.45 -0.13 50 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.56 -0.12 67 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.65 -0.13 65 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.74 -0.14 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.94 -0.14 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.20 -0.13 101 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 91 0
29JAN26 3.60 P 0.04 0.04 0.04 0.05 -0.02 41 2 20 +2
29JAN26 3.70 P 0.06 0.06 0.06 0.08 -0.02 43 1 2 +1
29JAN26 3.80 P 0.00 0.00 0.00 0.11 -0.03 43 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.14 -0.05 41 0 2 0
29JAN26 4.00 P 0.21 0.21 0.18 0.19 -0.07 43 7 31 +7
29JAN26 4.10 P 0.28 0.28 0.28 0.25 -0.07 44 5 5 +5
29JAN26 4.20 P 0.00 0.00 0.00 0.31 -0.08 45 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.38 -0.09 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.45 -0.10 46 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.53 -0.10 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.61 -0.11 48 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.70 -0.12 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.79 -0.13 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.88 -0.13 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.98 -0.12 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.21 -0.12 56 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 0.00 43 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.03 0.00 43 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.10 -0.02 42 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 -0.02 42 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 -0.04 41 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 -0.05 41 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.06 43 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.06 45 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.51 -0.08 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.58 -0.09 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.74 -0.10 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.83 -0.11 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.92 -0.11 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.01 -0.12 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.24 -0.11 53 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
30MAR26 3.10 P 0.02 0.02 0.02 0.04 -0.02 43 3 64 +3
30MAR26 3.20 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.09 -0.03 42 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.15 -0.04 43 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 -0.05 42 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.06 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 -0.07 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 -0.08 44 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.07 46 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 -0.09 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.10 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.10 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 -0.11 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 -0.11 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 -0.11 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 -0.13 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
29JUN26 2.70 P 0.02 0.02 0.02 0.04 -0.01 42 3 3 +3
29JUN26 2.80 P 0.03 0.03 0.03 0.05 -0.01 42 3 35 0
29JUN26 2.90 P 0.04 0.04 0.04 0.07 -0.01 43 2 2 +2
29JUN26 3.00 P 0.06 0.06 0.06 0.08 -0.02 41 2 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.03 41 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.03 42 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.04 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 -0.05 41 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 -0.06 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 -0.05 42 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 -0.07 42 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 -0.08 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.56 -0.07 43 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.70 -0.08 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.77 -0.09 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 -0.09 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.91 -0.09 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.11 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 -0.11 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 -0.11 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 3.00 P 0.15 0.15 0.14 0.14 -0.03 42 15 37 -15
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.03 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.04 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.07 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.08 43 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 -0.09 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 -0.08 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 -0.10 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 -0.10 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 -0.10 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.03 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.03 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.04 43 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.05 43 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.04 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 -0.05 43 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.07 44 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 -0.07 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 -0.07 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 -0.07 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 -0.09 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.08 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 -0.08 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 -0.08 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.08 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 -0.08 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
TOTAL PUT 93 3,744 -37
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$ 16.93
30DEC25 9.50 C 0.00 0.00 0.00 7.44 -0.03 147 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.19 -0.03 140 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.94 -0.03 133 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.44 -0.03 120 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.94 -0.03 108 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.44 -0.03 96 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.50 +0.03 127 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.97 0.00 99 0 3 0
30DEC25 13.50 C 3.58 3.58 3.58 3.43 -0.04 0 1 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.43 -0.04 0 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.93 -0.04 0 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.45 -0.03 32 0 40 0
30DEC25 16.00 C 0.97 0.98 0.91 0.95 -0.06 22 39 168 -3
30DEC25 16.50 C 0.47 0.47 0.46 0.53 -0.04 25 36 467 +15
30DEC25 17.00 C 0.36 0.37 0.19 0.22 -0.06 24 86 611 -45
30DEC25 17.50 C 0.15 0.15 0.15 0.07 -0.04 25 1 449 +1
30DEC25 18.00 C 0.03 0.03 0.03 0.02 -0.02 27 6 897 +5
30DEC25 18.50 C 0.02 0.02 0.02 0.01 0.00 31 16 514 -1
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 721 0
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 46 2 670 -2
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,235 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 146 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.50 -0.02 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.49 -0.02 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.98 -0.05 25 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.51 -0.04 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.06 0.00 30 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.63 -0.01 30 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.27 +0.01 31 0 56 0
29JAN26 16.50 C 1.01 1.01 1.01 0.91 -0.03 29 40 83 +40
29JAN26 17.00 C 0.78 0.78 0.63 0.63 -0.05 29 26 196 +26
29JAN26 17.50 C 0.55 0.56 0.54 0.45 -0.03 30 11 194 +9
29JAN26 18.00 C 0.40 0.40 0.40 0.29 -0.05 30 1 131 0
29JAN26 18.50 C 0.27 0.27 0.26 0.18 -0.04 30 16 124 +15
29JAN26 19.00 C 0.18 0.18 0.17 0.11 -0.03 30 9 201 +5
29JAN26 19.50 C 0.14 0.14 0.12 0.07 -0.01 31 18 214 -2
29JAN26 20.00 C 0.08 0.08 0.08 0.04 -0.01 31 12 144 +12
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 328 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,808 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.09 +0.05 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.52 0.00 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.03 -0.05 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.60 +0.09 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.08 +0.05 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.72 +0.12 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.29 -0.04 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.82 -0.08 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.47 -0.03 31 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 -0.02 31 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 0.93 -0.02 31 0 59 0
26FEB26 17.50 C 0.00 0.00 0.00 0.72 -0.03 32 0 160 0
26FEB26 18.00 C 0.00 0.00 0.00 0.56 -0.02 32 0 88 0
26FEB26 18.50 C 0.00 0.00 0.00 0.41 -0.03 32 0 61 0
26FEB26 19.00 C 0.37 0.37 0.37 0.30 -0.02 32 3 132 +3
26FEB26 19.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 84 0
26FEB26 20.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 98 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 139 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.34 -0.02 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.06 +0.05 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.52 +0.03 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.15 +0.09 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.67 +0.14 54 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 0.00 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.64 +0.12 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.12 +0.04 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.77 +0.18 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.29 +0.11 37 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 0.00 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.52 +0.10 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.15 +0.07 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.76 -0.02 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.48 -0.02 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.23 -0.03 34 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 1,023 0
30MAR26 18.00 C 0.00 0.00 0.00 0.85 -0.02 34 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.69 -0.03 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 -0.04 34 0 1,098 0
30MAR26 20.00 C 0.39 0.39 0.39 0.35 -0.03 34 2 629 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 201 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 131 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 5.76 +0.16 44 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 +0.16 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 -0.03 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 +0.09 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.02 +0.16 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.60 +0.11 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.21 +0.07 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.86 +0.05 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.60 +0.06 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.27 -0.02 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.01 -0.03 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 -0.02 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.56 -0.04 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.05 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 -0.05 36 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.02 -0.05 36 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 -0.05 36 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.76 -0.04 36 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.56 -0.03 36 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 -0.03 36 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 +0.03 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 +0.05 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.21 +0.11 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 +0.10 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 +0.04 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 +0.06 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.95 +0.06 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 +0.02 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.02 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.19 -0.02 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.80 -0.03 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 -0.06 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 -0.07 38 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.32 -0.07 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.17 -0.12 38 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.11 38 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.09 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.07 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 9 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 35 0
30DEC26 12.00 C 0.00 0.00 0.00 5.44 -0.11 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.17 +0.01 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 +0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.05 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 +0.04 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 -0.06 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.21 -0.05 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.93 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.67 -0.06 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.56 -0.05 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.03 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.04 38 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.99 -0.05 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.05 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.67 -0.05 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 -0.05 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.04 38 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.08 -0.04 38 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.91 -0.03 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 -0.04 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 1 0
TOTAL CALL 325 22,516 +78
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 42 1 422 -1
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 32 2 678 0
30DEC25 16.00 P 0.05 0.05 0.02 0.02 -0.02 26 32 959 -1
30DEC25 16.50 P 0.07 0.11 0.07 0.09 -0.03 25 12 1,475 -6
30DEC25 17.00 P 0.21 0.28 0.20 0.28 -0.04 24 21 671 -2
30DEC25 17.50 P 0.57 0.70 0.54 0.61 -0.05 22 78 1,002 -8
30DEC25 18.00 P 0.96 0.96 0.96 1.08 -0.01 26 33 1,254 -12
30DEC25 18.50 P 0.00 0.00 0.00 1.57 -0.02 0 0 225 -44
30DEC25 19.00 P 0.00 0.00 0.00 2.09 -0.01 47 0 117 -474
30DEC25 19.50 P 0.00 0.00 0.00 2.58 -0.04 51 0 13 -11
30DEC25 20.00 P 0.00 0.00 0.00 3.08 -0.05 58 0 0 -88
30DEC25 21.00 P 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.08 -0.07 97 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.07 -0.16 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.07 -0.18 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.08 -0.17 157 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 178 0
29JAN26 15.00 P 0.09 0.09 0.08 0.08 -0.01 30 9 227 +2
29JAN26 15.50 P 0.14 0.16 0.14 0.15 -0.02 30 11 268 +5
29JAN26 16.00 P 0.25 0.28 0.25 0.27 -0.02 30 15 582 +7
29JAN26 16.50 P 0.39 0.46 0.39 0.43 -0.04 29 35 391 -29
29JAN26 17.00 P 0.65 0.70 0.65 0.68 -0.03 30 58 369 0
29JAN26 17.50 P 0.90 0.91 0.90 0.99 -0.01 31 7 332 -1
29JAN26 18.00 P 0.00 0.00 0.00 1.34 -0.01 31 0 121 0
29JAN26 18.50 P 0.00 0.00 0.00 1.75 0.00 33 0 110 0
29JAN26 19.00 P 0.00 0.00 0.00 2.18 -0.01 33 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.64 -0.02 35 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.12 -0.02 37 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.09 -0.07 40 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.08 -0.14 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.08 -0.15 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.08 -0.17 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.08 -0.16 77 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.08 -0.17 81 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
26FEB26 12.50 P 0.02 0.02 0.02 0.01 0.00 33 1 9 +1
26FEB26 13.00 P 0.03 0.03 0.03 0.02 -0.01 32 1 5 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 24 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 0.00 32 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 119 0
26FEB26 15.00 P 0.22 0.22 0.21 0.22 0.00 32 20 177 0
26FEB26 15.50 P 0.30 0.31 0.30 0.32 -0.02 31 52 182 +19
26FEB26 16.00 P 0.45 0.45 0.45 0.47 -0.03 31 2 271 +2
26FEB26 16.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 331 0
26FEB26 17.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 263 0
26FEB26 17.50 P 0.00 0.00 0.00 1.22 -0.02 32 0 295 0
26FEB26 18.00 P 0.00 0.00 0.00 1.55 -0.02 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 -0.01 33 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.21 -0.13 28 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.78 +0.02 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.17 -0.05 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.11 -0.07 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 -0.09 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.08 -0.14 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.08 -0.17 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.08 -0.18 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.08 -0.19 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
30MAR26 12.00 P 0.04 0.04 0.04 0.03 0.00 36 1 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 0.00 35 0 20 0
30MAR26 13.50 P 0.14 0.14 0.14 0.12 -0.01 34 15 89 -15
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 88 0
30MAR26 14.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 370 0
30MAR26 15.50 P 0.53 0.53 0.53 0.54 -0.03 34 1 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.72 -0.03 34 0 798 0
30MAR26 16.50 P 0.90 0.90 0.90 0.93 -0.03 34 3 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.03 34 0 171 0
30MAR26 17.50 P 1.48 1.48 1.48 1.48 -0.02 35 3 429 +3
30MAR26 18.00 P 1.71 1.71 1.71 1.80 -0.03 35 15 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.16 -0.02 35 0 79 0
30MAR26 19.00 P 2.43 2.43 2.43 2.41 -0.15 32 40 30 +11
30MAR26 19.50 P 0.00 0.00 0.00 2.94 -0.02 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 -0.02 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 0.00 38 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.09 36 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.12 -0.11 40 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.08 -0.17 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.13 -0.07 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.08 -0.18 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.08 -0.19 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.08 -0.16 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.08 -0.18 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 -0.01 36 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 27 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 43 0
29JUN26 14.00 P 0.57 0.57 0.57 0.59 -0.02 36 3 132 +3
29JUN26 14.50 P 0.00 0.00 0.00 0.74 -0.02 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 -0.03 35 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 -0.02 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.33 -0.02 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.03 35 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 -0.03 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.03 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.47 -0.01 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.81 -0.01 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 +0.03 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.60 +0.03 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 -0.16 34 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 -0.14 33 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 -0.10 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.37 -0.24 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 -0.16 30 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.30 -0.10 32 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.15 -0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.18 -0.09 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.22 -0.06 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.09 -0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.05 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.06 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.07 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.07 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 -0.08 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.08 37 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.08 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.73 -0.08 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.09 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.09 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 -0.23 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 -0.08 36 0 117 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 -0.05 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.04 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 -0.08 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.13 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 -0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 -0.07 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 -0.21 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.59 -0.17 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 -0.09 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 -0.03 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.34 -0.03 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.29 -0.06 36 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.35 +0.09 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
30DEC26 12.50 P 0.61 0.61 0.61 0.64 -0.03 37 1 11 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.02 37 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.01 37 0 5 0
30DEC26 14.50 P 1.24 1.24 1.24 1.31 -0.01 37 5 37 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.51 -0.02 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 -0.01 37 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 1.98 -0.02 36 0 40 0
30DEC26 16.50 P 2.20 2.20 2.20 2.23 -0.02 36 1 58 +1
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.02 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 -0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 +0.03 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 +0.09 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.55 +0.03 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.06 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 +0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.98 +0.06 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 -0.05 39 0 0 0
TOTAL PUT 478 21,967 -631
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$ 8.43
30DEC25 4.80 C 0.00 0.00 0.00 3.64 +0.21 169 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.68 +0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.43 +0.20 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.18 +0.18 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.93 +0.16 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 +0.16 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 +0.17 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.18 +0.18 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.93 +0.17 0 0 3 0
30DEC25 7.75 C 0.00 0.00 0.00 0.68 +0.16 0 0 18 0
30DEC25 8.00 C 0.50 0.50 0.50 0.46 +0.16 31 2 101 -2
30DEC25 8.25 C 0.31 0.31 0.31 0.26 +0.11 30 1 79 0
30DEC25 8.50 C 0.10 0.12 0.10 0.12 +0.06 29 30 71 +10
30DEC25 8.75 C 0.00 0.00 0.00 0.05 +0.02 31 0 21 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 28 13 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.68 +0.17 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.43 +0.17 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.21 +0.20 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.96 +0.19 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.22 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.47 +0.18 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.24 +0.16 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.00 +0.13 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 +0.14 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.45 +0.10 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.35 +0.10 34 0 6 0
29JAN26 8.75 C 0.23 0.25 0.23 0.24 +0.06 33 45 64 +15
29JAN26 9.00 C 0.12 0.18 0.12 0.16 +0.04 32 31 52 +30
29JAN26 9.25 C 0.00 0.00 0.00 0.11 +0.03 33 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 18 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.74 +0.20 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.47 +0.17 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.22 +0.16 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.99 +0.17 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 +0.16 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.52 +0.21 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.29 +0.13 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.10 +0.15 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.88 +0.11 30 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.73 +0.11 32 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.58 +0.09 32 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.48 +0.10 34 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.36 +0.08 33 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 +0.04 32 0 91 0
26FEB26 9.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 105 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.71 +0.26 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.01 +0.19 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.77 +0.20 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.50 +0.20 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.29 +0.16 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.09 +0.25 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.84 +0.19 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.59 +0.14 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.43 +0.23 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.24 +0.16 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.00 +0.09 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.87 +0.09 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 +0.10 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.62 +0.11 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 +0.09 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.09 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 +0.06 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 +0.05 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 +0.03 34 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.64 +0.14 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 +0.12 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.26 +0.10 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.04 +0.12 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 +0.16 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.17 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.41 +0.19 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 +0.18 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 +0.17 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.78 +0.17 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 +0.15 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.42 +0.15 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.25 +0.13 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.12 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 +0.11 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.11 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 +0.10 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 +0.08 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.55 +0.07 36 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.41 +0.06 36 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 +0.05 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 +0.13 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.64 +0.13 39 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 +0.10 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.24 +0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 +0.10 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 +0.10 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.09 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 +0.11 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.11 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 +0.06 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 +0.11 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.03 +0.10 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 +0.08 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 +0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.08 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 +0.07 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 +0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 +0.06 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 +0.15 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.12 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 +0.11 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 +0.10 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 +0.10 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.96 +0.08 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.80 +0.06 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.07 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.08 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 +0.12 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 +0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 +0.10 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.77 +0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 +0.09 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 +0.07 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.06 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
TOTAL CALL 122 2,662 +53
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 285 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 -0.10 29 0 154 0
30DEC25 8.50 P 0.21 0.21 0.21 0.18 -0.14 29 15 60 -15
30DEC25 8.75 P 0.00 0.00 0.00 0.36 -0.18 30 0 33 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 -0.17 39 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.84 -0.18 46 0 25 0
30DEC25 9.50 P 0.00 0.00 0.00 1.07 -0.20 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.32 -0.20 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.57 -0.21 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.08 -0.20 80 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.57 -0.20 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.07 -0.20 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.58 -0.19 140 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.08 -0.19 150 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 42 0
29JAN26 7.50 P 0.07 0.07 0.07 0.06 -0.03 33 3 91 +3
29JAN26 7.75 P 0.00 0.00 0.00 0.10 -0.05 33 0 138 0
29JAN26 8.00 P 0.18 0.18 0.18 0.16 -0.08 32 2 103 -2
29JAN26 8.25 P 0.00 0.00 0.00 0.25 -0.11 32 0 62 0
29JAN26 8.50 P 0.40 0.40 0.40 0.38 -0.11 32 15 42 -12
29JAN26 8.75 P 0.00 0.00 0.00 0.53 -0.13 32 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.72 -0.11 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.91 -0.16 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.14 -0.13 37 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.38 -0.14 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.59 -0.19 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.09 -0.19 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.59 -0.19 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.09 -0.19 58 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.61 -0.16 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.10 -0.17 74 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 -0.18 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.10 -0.18 85 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 -0.19 86 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.03 33 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 80 0
26FEB26 7.75 P 0.00 0.00 0.00 0.19 -0.06 33 0 74 0
26FEB26 8.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.37 -0.08 33 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.49 -0.10 33 0 44 0
26FEB26 8.75 P 0.00 0.00 0.00 0.63 -0.12 32 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 -0.09 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.00 -0.14 34 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.20 -0.18 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.41 -0.20 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.64 -0.14 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.11 -0.17 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.59 -0.19 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.09 -0.19 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.61 -0.16 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.10 -0.17 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 -0.18 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.11 -0.17 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.59 -0.19 69 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.03 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.04 36 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.05 35 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.06 35 0 6 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.06 36 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.50 -0.08 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.62 -0.10 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.75 -0.13 34 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 -0.13 33 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 -0.14 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 -0.20 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.47 -0.17 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.71 -0.15 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 -0.14 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.62 -0.16 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.14 -0.14 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.61 -0.16 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.15 -0.12 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.60 -0.17 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.11 -0.17 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.60 -0.18 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.03 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.05 36 0 8 0
29JUN26 7.50 P 0.47 0.47 0.47 0.46 -0.06 35 15 26 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 -0.09 34 0 2 0
29JUN26 8.50 P 0.95 0.95 0.95 0.91 -0.11 34 1 37 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.06 -0.11 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.21 -0.12 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 -0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 -0.14 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.93 -0.14 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 -0.16 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 -0.14 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.21 -0.13 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 -0.13 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.15 -0.23 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.60 -0.23 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.04 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.05 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.07 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.07 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.09 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.09 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.10 39 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.10 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.10 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.09 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 -0.11 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.10 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.12 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.23 -0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.63 -0.10 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 -0.08 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 -0.09 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 -0.10 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 -0.12 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 -0.11 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 -0.10 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 -0.13 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.03 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.04 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.06 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.07 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.10 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.08 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 -0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 -0.08 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 -0.10 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 -0.11 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 -0.10 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 -0.10 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 -0.11 41 0 0 0
TOTAL PUT 51 3,026 -12
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$ 16.90
30DEC25 7.26 C 0.00 0.00 0.00 9.65 +0.03 218 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.49 +0.03 212 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.33 +0.02 206 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.17 +0.03 201 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 9.01 +0.02 195 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.85 +0.03 190 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.44 +0.03 177 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 8.04 +0.03 165 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.64 +0.03 153 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.23 +0.03 141 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 6.01 +0.02 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.80 +0.02 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.41 +0.03 73 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 4.00 +0.02 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.80 +0.01 38 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.38 +0.02 0 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.98 +0.01 0 0 16 0
30DEC25 15.32 C 1.57 1.65 1.52 1.60 +0.03 35 16 263 -12
30MAR26 7.58 C 0.00 0.00 0.00 9.40 +0.08 68 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.22 +0.05 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.07 +0.04 54 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.48 +0.01 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.70 +0.06 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.89 +0.01 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.09 +0.05 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.32 +0.03 32 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.91 +0.01 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.54 -0.02 33 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.16 +0.03 32 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.80 +0.02 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.44 +0.01 33 0 10 0
30MAR26 14.11 C 3.04 3.13 3.04 3.02 +0.11 28 13 62 +7
TOTAL CALL 29 409 -5
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 43 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 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 +0.02 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 +0.04 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.11 +0.07 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 +0.08 34 0 0 0
30MAR26 14.11 P 0.22 0.22 0.22 0.20 +0.10 34 2 18 -2
TOTAL PUT 2 252 -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$ 53.95
30DEC25 12.50 C 0.00 0.00 0.00 41.46 +2.30 297 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 40.96 +2.30 283 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 40.46 +2.30 267 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 39.96 +2.30 247 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 39.46 +2.30 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 39.20 +2.54 468 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 38.46 +2.30 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 37.96 +2.29 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 37.46 +2.29 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 36.96 +2.29 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 36.46 +2.23 0 0 35 0
30DEC25 18.00 C 0.00 0.00 0.00 35.96 +2.29 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 35.46 +2.29 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 34.96 +2.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 34.46 +2.29 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 33.96 +2.29 0 0 45 -46
30DEC25 21.00 C 0.00 0.00 0.00 32.96 +2.08 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 31.97 +1.98 205 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 30.97 +2.30 193 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 30.18 +2.51 300 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 28.97 +2.32 168 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.13 +2.46 261 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 26.97 +2.19 144 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 25.97 +1.69 128 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 25.02 +2.34 188 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 23.97 +2.29 0 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 22.97 +1.89 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 21.97 +1.82 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 21.24 +2.48 203 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 20.18 +2.50 182 0 359 -120
30DEC25 35.00 C 0.00 0.00 0.00 18.97 +2.24 0 0 420 -29
30DEC25 36.00 C 0.00 0.00 0.00 17.98 +2.30 98 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 17.12 +2.43 143 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 15.98 +1.88 83 0 493 0
30DEC25 39.00 C 15.00 15.00 15.00 14.98 +2.08 76 1 284 -1
30DEC25 40.00 C 0.00 0.00 0.00 13.98 +2.29 68 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 12.98 +1.96 61 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 11.98 +1.98 53 0 103 0
30DEC25 43.00 C 10.00 10.00 10.00 10.98 +1.99 43 10 140 0
30DEC25 44.00 C 0.00 0.00 0.00 9.99 +1.99 56 0 101 0
30DEC25 45.00 C 0.00 0.00 0.00 9.27 +2.23 92 0 116 0
30DEC25 46.00 C 0.00 0.00 0.00 7.95 +2.03 0 0 93 0
30DEC25 47.00 C 7.20 7.20 7.20 6.97 +2.02 0 1 138 0
30DEC25 48.00 C 5.50 6.50 5.50 6.32 +1.93 69 20 531 -20
30DEC25 49.00 C 4.60 5.40 4.58 5.41 +1.78 66 22 1,082 0
30DEC25 50.00 C 3.50 4.90 3.50 4.28 +1.46 49 217 1,045 -61
30DEC25 52.50 C 2.00 3.12 2.00 2.54 +0.92 53 996 992 -749
30DEC25 55.00 C 1.05 1.65 1.01 1.39 +0.61 57 327 2,551 -14
30DEC25 57.50 C 0.63 1.01 0.56 0.63 +0.29 57 264 2,035 +78
30DEC25 60.00 C 0.28 0.55 0.25 0.24 +0.11 56 1,465 1,874 +983
30DEC25 62.50 C 0.14 0.28 0.14 0.09 +0.04 58 34 964 0
30DEC25 65.00 C 0.06 0.11 0.06 0.03 +0.01 58 49 586 -49
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
30DEC25 70.00 C 0.04 0.04 0.03 0.01 0.00 68 59 515 -59
30DEC25 72.50 C 0.01 0.02 0.01 0.01 0.00 76 110 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 23.06 +1.98 63 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 22.07 +1.92 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 21.24 +2.43 86 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 20.18 +2.34 76 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.12 +2.00 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.15 +2.46 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.12 +2.23 55 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.42 +2.21 74 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 15.47 +1.98 72 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 14.54 +1.95 70 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 13.61 +2.31 68 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 12.34 +1.61 53 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 11.39 +1.32 51 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 11.04 +1.78 67 0 562 0
29JAN26 45.00 C 10.20 10.20 10.20 10.24 +1.72 66 2 148 +2
29JAN26 46.00 C 8.47 9.36 8.40 9.22 +1.59 60 205 247 +101
29JAN26 47.00 C 0.00 0.00 0.00 8.39 +1.41 59 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 7.96 +1.48 64 0 861 0
29JAN26 49.00 C 6.81 6.81 6.81 7.06 +1.36 60 15 1,212 -15
29JAN26 50.00 C 5.70 5.70 5.70 6.42 +1.26 60 14 1,066 -1
29JAN26 52.50 C 4.76 5.50 4.40 5.06 +0.97 61 50 412 +15
29JAN26 55.00 C 3.60 4.38 3.60 3.98 +0.90 62 54 1,245 +6
29JAN26 57.50 C 2.90 3.67 2.78 3.16 +0.87 65 79 1,750 +42
29JAN26 60.00 C 2.70 2.73 2.50 2.37 +0.70 64 17 613 0
29JAN26 62.50 C 1.80 2.23 1.80 1.75 +0.54 64 8 256 -8
29JAN26 65.00 C 1.60 1.60 1.60 1.28 +0.42 64 5 190 0
29JAN26 67.50 C 1.47 1.47 1.41 0.92 +0.32 64 50 128 +50
29JAN26 70.00 C 1.16 1.16 1.08 0.65 +0.23 64 65 203 +51
29JAN26 72.50 C 0.90 0.90 0.86 0.46 +0.17 64 19 972 +19
29JAN26 75.00 C 0.00 0.00 0.00 0.32 +0.12 64 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.22 +0.09 63 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.15 +0.06 63 0 27 0
29JAN26 82.50 C 0.33 0.33 0.33 0.11 +0.05 64 112 154 +112
29JAN26 85.00 C 0.34 0.34 0.34 0.07 +0.03 63 20 53 +20
26FEB26 38.00 C 0.00 0.00 0.00 16.42 +1.82 53 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.63 +1.52 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.85 +1.56 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 13.92 +1.76 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.95 +1.25 54 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 12.20 +1.63 56 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 11.47 +1.55 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.79 +1.25 58 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 10.22 +1.51 60 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 9.75 +1.63 63 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 8.83 +1.18 59 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 8.24 +1.37 60 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 7.68 +1.29 60 0 2,077 0
26FEB26 52.50 C 0.00 0.00 0.00 6.40 +1.04 61 0 175 0
26FEB26 55.00 C 0.00 0.00 0.00 5.43 +1.09 63 0 1,079 0
26FEB26 57.50 C 4.59 4.59 4.59 4.61 +1.12 64 11 1,699 +11
26FEB26 60.00 C 3.70 4.00 3.70 3.75 +0.97 64 3 1,823 +2
26FEB26 62.50 C 0.00 0.00 0.00 3.04 +0.83 64 0 940 0
26FEB26 65.00 C 0.00 0.00 0.00 2.44 +0.70 64 0 688 0
26FEB26 67.50 C 0.00 0.00 0.00 1.96 +0.60 64 0 215 0
26FEB26 70.00 C 1.90 2.00 1.90 1.56 +0.50 64 21 508 +20
26FEB26 72.50 C 0.00 0.00 0.00 1.23 +0.41 63 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.98 +0.34 63 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.77 +0.29 63 0 138 0
26FEB26 80.00 C 0.00 0.00 0.00 0.60 +0.24 63 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.46 +0.18 63 0 0 0
26FEB26 85.00 C 1.09 1.09 1.09 0.36 +0.15 63 10 65 0
30MAR26 12.50 C 0.00 0.00 0.00 41.56 +2.30 93 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.06 +2.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 40.56 +2.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.07 +2.30 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 39.57 +2.29 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.20 +2.42 120 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 38.58 +2.29 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.09 +2.30 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 37.59 +2.30 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.09 +2.29 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 36.60 +2.30 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.10 +2.29 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.61 +2.30 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.11 +2.29 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 34.62 +2.30 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.12 +2.29 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.14 +2.26 67 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.15 +2.16 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.17 +2.30 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.18 +2.29 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.02 +2.10 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 28.13 +2.18 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 27.27 +2.28 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.13 +1.85 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 25.17 +2.08 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.20 +1.39 0 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 23.22 +1.98 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.51 +1.95 62 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 21.29 +1.41 45 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 20.70 +1.64 62 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 19.39 +1.21 46 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 18.48 +1.23 48 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 17.67 +1.35 51 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 16.99 +1.50 56 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 16.10 +1.73 55 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 15.35 +1.50 57 0 100 0
30MAR26 41.00 C 0.00 0.00 0.00 14.62 +1.65 58 0 50 0
30MAR26 42.00 C 12.60 12.60 12.60 14.10 +1.60 61 1 10 0
30MAR26 43.00 C 0.00 0.00 0.00 13.23 +1.26 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.57 +1.53 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.93 +1.60 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.31 +1.55 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 10.72 +1.74 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 10.15 +1.28 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.60 +1.35 62 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 9.08 +1.28 62 0 1,414 0
30MAR26 52.50 C 7.34 7.76 7.34 7.94 +1.18 63 43 745 +3
30MAR26 55.00 C 6.60 7.02 6.52 6.94 +1.18 64 48 342 0
30MAR26 57.50 C 6.51 6.53 5.77 6.14 +1.26 66 170 742 +156
30MAR26 60.00 C 5.71 5.71 5.71 5.33 +1.22 66 6 429 0
30MAR26 62.50 C 0.00 0.00 0.00 4.55 +1.09 66 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 3.88 +0.98 66 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 3.31 +0.88 66 0 77 0
30MAR26 70.00 C 3.20 3.20 3.20 2.81 +0.78 66 1 96 0
30MAR26 72.50 C 0.00 0.00 0.00 2.38 +0.69 66 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 2.02 +0.61 66 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 1.70 +0.53 65 0 118 0
30MAR26 80.00 C 0.00 0.00 0.00 1.44 +0.50 65 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 1.18 +0.40 65 0 0 0
30MAR26 85.00 C 1.60 2.06 1.60 1.02 +0.37 65 55 51 +11
29JUN26 14.00 C 0.00 0.00 0.00 40.18 +2.30 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.69 +2.30 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.20 +2.30 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.71 +2.30 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.22 +2.30 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 37.73 +2.29 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.25 +2.30 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 36.76 +2.30 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.27 +2.29 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 35.79 +2.30 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 35.11 +2.10 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 34.82 +2.29 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 34.12 +2.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 33.14 +2.05 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 32.18 +2.03 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 31.22 +2.01 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 30.25 +1.96 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 29.31 +1.94 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 28.23 +1.88 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 27.41 +1.97 41 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 26.53 +2.07 48 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 25.62 +2.05 49 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 24.61 +1.80 46 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 23.67 +1.76 45 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 22.89 +1.89 50 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 22.11 +1.53 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.33 +1.91 53 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 20.61 +1.94 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.50 +2.17 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.75 +2.11 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.48 +2.04 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.82 +2.04 58 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 17.16 +2.01 59 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 16.51 +1.95 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 15.92 +1.95 60 0 30 0
29JUN26 43.00 C 15.18 15.18 15.18 15.32 +1.95 60 1 28 0
29JUN26 44.00 C 0.00 0.00 0.00 14.73 +1.83 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 14.16 +1.50 60 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 13.64 +1.51 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 13.12 +1.83 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 12.61 +1.40 61 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 12.09 +1.66 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.64 +1.47 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 10.87 +1.71 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.63 +1.26 63 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 8.99 +1.43 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.17 +1.40 65 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.44 +1.42 65 0 2 0
29JUN26 65.00 C 7.31 7.35 6.72 6.66 +1.26 65 186 186 +184
29JUN26 67.50 C 6.81 6.83 6.24 6.05 +1.27 65 135 135 +120
29JUN26 70.00 C 0.00 0.00 0.00 5.43 +1.13 65 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.89 +1.07 65 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.42 +1.02 65 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.95 +0.90 65 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.58 +0.88 65 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.23 +0.81 65 0 13 0
29JUN26 85.00 C 4.42 4.42 4.08 2.89 +0.72 65 10 59 0
29SEP26 21.00 C 0.00 0.00 0.00 33.71 +2.28 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.80 +2.26 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.92 +2.26 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.05 +2.26 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.58 +1.63 43 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 29.35 +2.24 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.51 +2.22 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.70 +2.20 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.91 +2.20 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.36 +2.00 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.35 +2.15 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.62 +2.15 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.18 +1.44 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.17 +2.11 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.80 +1.73 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 21.16 +1.98 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.52 +2.03 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.87 +1.96 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.27 +1.93 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.69 +1.93 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 18.68 +1.99 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.09 +1.95 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.98 +1.82 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 16.48 +1.37 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.98 +1.38 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.48 +1.40 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.98 +1.36 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.49 +1.70 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 14.05 +1.30 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.63 +1.64 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 +1.28 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.69 +1.32 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.93 +1.27 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 10.25 +1.24 64 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 9.64 +1.38 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.96 +1.40 65 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 8.23 +1.26 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 7.65 +1.26 64 0 15 0
29SEP26 72.50 C 7.39 7.39 7.39 7.07 +1.22 64 6 6 +6
29SEP26 75.00 C 0.00 0.00 0.00 6.49 +1.08 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.03 +1.07 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.59 +1.20 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.15 +0.95 64 0 0 0
29SEP26 85.00 C 6.00 6.30 6.00 4.74 +0.87 64 41 182 +41
30DEC26 38.00 C 0.00 0.00 0.00 21.71 +2.01 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.14 +2.02 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.56 +2.01 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.99 +1.96 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.94 +1.41 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 18.93 +1.90 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.43 +1.90 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.94 +1.91 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.44 +1.87 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.94 +1.80 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.49 +1.77 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.06 +1.76 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.64 +1.76 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.59 +1.67 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.42 +1.40 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.57 +1.21 61 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 11.90 +1.21 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.42 +1.44 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.74 +1.48 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.03 +1.40 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.36 +1.29 63 0 0 0
30DEC26 72.50 C 9.80 9.80 9.80 8.80 +1.29 63 12 1 -11
30DEC26 75.00 C 9.25 9.25 9.25 8.25 +1.50 63 1 1 +1
TOTAL CALL 5,051 56,277 +851
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 345 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 336 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 303 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 296 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 289 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 282 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 275 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 268 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 262 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 255 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 243 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 232 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 221 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 191 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 182 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 173 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 395 0
30DEC25 43.00 P 0.05 0.05 0.05 0.01 -0.04 62 6 423 0
30DEC25 44.00 P 0.08 0.08 0.06 0.01 -0.07 57 15 352 -3
30DEC25 45.00 P 0.00 0.00 0.00 0.03 -0.11 59 0 868 0
30DEC25 46.00 P 0.09 0.10 0.08 0.05 -0.17 57 222 311 -57
30DEC25 47.00 P 0.16 0.16 0.13 0.09 -0.27 57 16 455 -2
30DEC25 48.00 P 0.16 0.26 0.16 0.16 -0.39 57 37 704 +27
30DEC25 49.00 P 0.40 0.40 0.34 0.26 -0.55 56 41 566 +15
30DEC25 50.00 P 0.60 0.69 0.35 0.42 -0.72 56 818 1,672 +409
30DEC25 52.50 P 1.69 1.69 1.00 1.15 -1.15 57 134 488 +87
30DEC25 55.00 P 2.32 2.34 2.32 2.35 -1.60 55 4 884 -2
30DEC25 57.50 P 4.20 4.20 4.20 4.25 -1.88 61 35 472 0
30DEC25 60.00 P 6.15 6.15 6.15 6.45 -1.99 67 1 459 0
30DEC25 62.50 P 0.00 0.00 0.00 8.81 -2.06 75 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 11.06 -2.29 58 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 13.55 -2.30 0 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 16.26 -2.21 111 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.76 -2.09 122 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.05 -2.30 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.55 -2.30 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.05 -2.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 28.55 -2.30 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 31.05 -2.30 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.03 65 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.04 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.08 -0.07 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.08 64 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.17 -0.11 64 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.23 -0.12 64 0 194 0
29JAN26 40.00 P 0.38 0.38 0.38 0.31 -0.15 64 5 212 +5
29JAN26 41.00 P 0.40 0.40 0.40 0.40 -0.20 63 25 411 0
29JAN26 42.00 P 0.55 0.55 0.51 0.51 -0.24 63 20 731 0
29JAN26 43.00 P 0.00 0.00 0.00 0.64 -0.31 63 0 1,074 0
29JAN26 44.00 P 0.82 0.91 0.76 0.79 -0.38 63 45 1,404 0
29JAN26 45.00 P 1.00 1.00 1.00 0.99 -0.44 62 50 441 +2
29JAN26 46.00 P 1.22 1.22 1.22 1.21 -0.51 63 5 323 +5
29JAN26 47.00 P 1.54 1.66 1.54 1.47 -0.58 62 4 876 +2
29JAN26 48.00 P 1.92 1.92 1.92 1.75 -0.66 62 1 1,329 0
29JAN26 49.00 P 2.25 2.29 1.98 2.08 -0.73 62 5 1,175 +3
29JAN26 50.00 P 2.44 2.44 2.32 2.44 -0.81 62 24 1,338 +6
29JAN26 52.50 P 3.50 3.50 3.50 3.52 -0.99 62 10 325 0
29JAN26 55.00 P 5.61 5.61 4.95 4.98 -1.12 64 53 1,103 +11
29JAN26 57.50 P 7.03 7.03 6.73 6.58 -1.23 65 35 1,808 +30
29JAN26 60.00 P 0.00 0.00 0.00 8.43 -1.54 67 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 10.39 -1.57 68 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 12.49 -1.56 70 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 14.64 -2.13 71 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.03 -1.44 76 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 19.41 -1.70 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.28 -2.14 66 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.02 -2.24 80 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.41 -2.20 81 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 28.56 -2.29 63 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 31.05 -2.33 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.51 -0.15 62 0 91 0
26FEB26 39.00 P 0.00 0.00 0.00 0.62 -0.19 62 0 53 0
26FEB26 40.00 P 0.00 0.00 0.00 0.78 -0.24 62 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.96 -0.27 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.17 -0.25 63 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 1.38 -0.31 63 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.58 -0.37 62 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 1.85 -0.44 62 0 177 0
26FEB26 46.00 P 0.00 0.00 0.00 2.13 -0.49 62 0 356 0
26FEB26 47.00 P 0.00 0.00 0.00 2.47 -0.53 62 0 809 0
26FEB26 48.00 P 2.50 2.50 2.50 2.80 -0.61 62 100 845 +100
26FEB26 49.00 P 0.00 0.00 0.00 3.19 -0.64 62 0 365 0
26FEB26 50.00 P 0.00 0.00 0.00 3.60 -0.71 61 0 340 0
26FEB26 52.50 P 0.00 0.00 0.00 4.78 -0.86 62 0 182 0
26FEB26 55.00 P 6.26 6.26 6.26 6.30 -0.97 64 6 505 0
26FEB26 57.50 P 0.00 0.00 0.00 7.96 -1.15 65 0 1,658 0
26FEB26 60.00 P 0.00 0.00 0.00 9.66 -1.41 66 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 11.42 -1.66 65 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 13.52 -1.55 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 15.60 -1.74 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 17.78 -1.74 70 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 20.05 -1.78 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 22.36 -2.01 74 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.74 -1.52 77 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.89 -1.79 75 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 29.62 -1.61 84 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 31.99 -1.71 85 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.01 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.03 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.21 -0.04 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.27 -0.06 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.35 -0.04 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 -0.05 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.54 -0.07 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.66 -0.07 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.79 -0.11 65 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.96 -0.10 65 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 1.13 -0.17 65 0 51 0
30MAR26 39.00 P 0.00 0.00 0.00 1.33 -0.15 65 0 40 0
30MAR26 40.00 P 1.30 1.30 1.30 1.50 -0.27 64 1 1,032 -1
30MAR26 41.00 P 0.00 0.00 0.00 1.72 -0.33 64 0 80 0
30MAR26 42.00 P 1.75 1.75 1.75 1.99 -0.28 64 5 15 -5
30MAR26 43.00 P 0.00 0.00 0.00 2.27 -0.32 64 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 2.55 -0.38 64 0 21 0
30MAR26 45.00 P 2.68 2.68 2.68 2.90 -0.38 64 100 139 +57
30MAR26 46.00 P 0.00 0.00 0.00 3.25 -0.43 64 0 94 0
30MAR26 47.00 P 3.33 3.33 3.33 3.60 -0.50 64 100 135 +70
30MAR26 48.00 P 3.80 3.80 3.80 4.01 -0.51 64 5 103 0
30MAR26 49.00 P 0.00 0.00 0.00 4.44 -0.56 64 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 4.87 -0.68 63 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 6.26 -0.63 65 0 32 0
30MAR26 55.00 P 7.54 7.54 7.54 7.71 -0.88 65 12 83 -12
30MAR26 57.50 P 0.00 0.00 0.00 9.41 -1.05 67 0 42 0
30MAR26 60.00 P 11.74 11.74 11.74 11.11 -1.12 68 15 52 +7
30MAR26 62.50 P 13.74 13.74 12.85 12.90 -1.13 68 84 93 +84
30MAR26 65.00 P 0.00 0.00 0.00 14.80 -1.40 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.80 -1.48 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.86 -1.58 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.02 -1.68 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.22 -1.50 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 25.50 -1.49 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.81 -1.93 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.17 -1.99 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.57 -1.80 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.01 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 0.00 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.01 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.03 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 -0.02 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 -0.04 64 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.04 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.83 -0.04 64 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.97 -0.08 64 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.15 -0.07 64 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.33 -0.08 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.51 -0.13 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.70 -0.18 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 -0.12 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.23 -0.18 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.27 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.74 -0.18 63 0 10 0
29JUN26 40.00 P 2.70 2.70 2.65 3.03 -0.23 63 201 215 +199
29JUN26 41.00 P 0.00 0.00 0.00 3.34 -0.28 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.71 -0.27 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.07 -0.27 63 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.44 -0.33 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.82 -0.39 63 0 60 0
29JUN26 46.00 P 5.00 5.00 5.00 5.26 -0.39 63 1 51 +1
29JUN26 47.00 P 0.00 0.00 0.00 5.70 -0.38 63 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 6.14 -0.45 62 0 24 0
29JUN26 49.00 P 6.52 6.52 6.52 6.58 -0.52 62 15 130 +15
29JUN26 50.00 P 7.22 7.22 7.22 7.09 -0.53 62 15 55 0
29JUN26 52.50 P 0.00 0.00 0.00 8.67 -0.63 64 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 10.25 -0.73 65 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 11.86 -0.89 66 0 0 0
29JUN26 60.00 P 13.92 13.92 13.92 13.59 -0.92 66 15 15 +15
29JUN26 62.50 P 0.00 0.00 0.00 15.36 -0.96 67 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 17.14 -1.12 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.08 -1.12 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.03 -1.25 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.05 -1.33 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.15 -1.38 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.25 -1.50 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.45 -1.53 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.67 -1.61 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.91 -1.70 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.02 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.03 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.03 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.04 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.05 63 0 23 0
29SEP26 26.00 P 0.75 0.75 0.75 0.84 -0.05 63 5 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.98 -0.07 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -0.10 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.33 -0.09 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 -0.06 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.73 -0.08 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.98 -0.14 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.23 -0.13 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 -0.11 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.68 -0.21 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.99 -0.30 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.29 -0.21 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.60 -0.38 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.94 -0.30 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.32 -0.29 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.70 -0.29 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.08 -0.33 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.46 -0.40 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.91 -0.40 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.36 -0.41 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.81 -0.41 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 7.27 -0.46 62 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 7.73 -0.53 62 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 8.24 -0.55 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.78 -0.67 62 0 11 0
29SEP26 52.50 P 10.25 10.25 10.25 10.44 -0.62 63 1 151 +1
29SEP26 55.00 P 0.00 0.00 0.00 12.04 -0.70 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.75 -0.76 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.45 -0.92 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.23 -0.93 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 -0.40 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.85 -0.48 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.81 -0.44 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.78 -0.43 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.76 -0.50 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.85 -0.46 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.97 -0.42 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.09 -0.47 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.26 -0.47 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 -0.29 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.06 -0.28 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.29 -0.28 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.68 -0.33 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.28 -0.39 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.75 -0.18 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.01 -0.39 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.47 -0.39 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.94 -0.42 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.47 -0.42 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.06 -0.41 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.63 -0.44 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.22 -0.47 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.74 -0.60 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.36 -0.68 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.10 -0.70 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.84 -0.80 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.57 -0.34 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.39 -0.90 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.56 -0.97 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.38 -1.07 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.30 -1.08 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.23 -1.10 62 0 0 0
TOTAL PUT 2,292 40,952 +1,069
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$ 39.00
30DEC25 17.00 C 0.00 0.00 0.00 22.01 +0.23 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.51 +0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.01 +0.23 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.51 +0.23 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.01 +0.23 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.51 +0.23 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.01 +0.23 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.01 +0.23 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.02 +0.24 138 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.02 +0.24 126 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.02 +0.24 115 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.02 +0.24 103 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.02 +0.24 92 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.02 +0.18 81 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.02 +0.23 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.02 +0.23 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.02 +0.23 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.02 +0.23 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.02 +0.23 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.02 +0.23 0 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 5.02 +0.23 0 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 4.02 +0.11 0 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.03 +0.22 23 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.05 +0.18 21 0 83 0
30DEC25 38.00 C 0.00 0.00 0.00 1.13 +0.10 19 0 728 0
30DEC25 39.00 C 0.41 0.48 0.41 0.49 +0.02 20 243 743 +14
30DEC25 40.00 C 0.13 0.16 0.11 0.15 -0.02 21 83 369 +30
30DEC25 41.00 C 0.07 0.07 0.07 0.04 -0.01 22 10 1,023 0
30DEC25 42.00 C 0.03 0.03 0.02 0.01 0.00 23 20 1,500 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.08 +0.23 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.08 +0.23 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.09 +0.24 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.09 +0.23 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.09 +0.23 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.10 +0.24 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.08 +0.21 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.12 +0.22 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.14 +0.21 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.19 +0.19 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.16 +0.02 20 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 3.39 +0.20 26 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.59 +0.11 25 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 1.95 +0.08 26 0 327 0
29JAN26 39.00 C 1.25 1.37 1.21 1.41 +0.05 26 28 475 +11
29JAN26 40.00 C 0.95 1.00 0.95 1.00 +0.05 27 11 203 +10
29JAN26 41.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 348 0
29JAN26 42.00 C 0.45 0.47 0.45 0.46 +0.02 28 3 257 +3
29JAN26 43.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 285 0
29JAN26 44.00 C 0.21 0.21 0.21 0.17 0.00 27 2 170 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 276 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 0.00 28 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 28 0 191 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.15 +0.23 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.16 +0.24 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.17 +0.22 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.19 +0.22 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.22 +0.22 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.27 +0.37 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.30 +0.34 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.46 +0.34 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.60 +0.27 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.83 +0.23 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.08 +0.13 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.48 +0.11 27 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 1.96 +0.09 28 0 98 0
26FEB26 40.00 C 0.00 0.00 0.00 1.53 +0.07 28 0 301 0
26FEB26 41.00 C 1.19 1.19 1.19 1.19 +0.05 28 1 182 0
26FEB26 42.00 C 0.00 0.00 0.00 0.92 +0.07 29 0 324 0
26FEB26 43.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 70 0
26FEB26 44.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 59 0
26FEB26 45.00 C 0.39 0.40 0.39 0.35 +0.01 29 40 58 +40
26FEB26 46.00 C 0.00 0.00 0.00 0.24 0.00 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.08 0.00 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 0.00 28 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 22.09 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.65 +0.24 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.15 +0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.66 +0.24 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.16 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.67 +0.24 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.12 +0.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.18 +0.24 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.19 +0.24 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.20 +0.24 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.17 +0.20 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.18 +0.20 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.20 +0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.50 +0.58 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.59 +0.62 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.58 +0.63 44 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.57 +0.60 40 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.22 +0.22 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.28 +0.15 16 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.84 +0.22 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.78 -0.02 29 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.89 +0.16 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.20 +0.03 27 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.57 +0.14 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.00 +0.12 28 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.50 +0.11 29 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 2.06 +0.09 29 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.69 +0.09 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.39 +0.10 29 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.15 +0.09 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.91 +0.05 30 0 187 0
30MAR26 45.00 C 0.73 0.73 0.73 0.71 +0.03 30 15 215 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 19.26 +0.23 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.27 +0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.29 +0.23 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.30 +0.23 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.33 +0.24 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.37 +0.25 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.41 +0.25 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.50 +0.29 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.59 +0.62 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.78 +0.53 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.79 +0.59 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.80 +0.32 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.12 +0.54 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.20 +0.37 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.49 +0.36 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.78 +0.31 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.31 +0.45 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.49 -0.01 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.03 +0.25 31 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.46 +0.15 30 0 30 0
29JUN26 40.00 C 2.90 2.90 2.90 3.03 +0.15 30 3 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.64 +0.13 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 +0.15 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.01 +0.11 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.77 +0.11 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 +0.07 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.32 +0.07 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 +0.07 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.82 +0.08 31 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 +0.07 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.37 +0.23 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.43 +0.23 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.50 +0.23 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.60 +0.23 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.72 +0.22 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 +0.23 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.07 +0.22 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.29 +0.21 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.55 +0.21 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 +0.21 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.19 +0.20 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 +0.19 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.00 +0.20 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.47 +0.19 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.85 +0.22 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 +0.15 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.95 +0.16 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.56 +0.14 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.22 +0.15 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.88 +0.13 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.60 +0.12 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 +0.12 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.08 +0.08 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 +0.07 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.66 +0.10 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 +0.07 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 +0.05 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 +0.07 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 +0.04 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.64 +0.20 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.79 +0.20 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.95 +0.18 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.17 +0.18 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.40 +0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.68 +0.16 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.98 +0.15 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 +0.15 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.69 +0.12 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.11 +0.12 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 +0.10 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.03 +0.10 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 +0.27 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 +0.08 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +0.08 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.11 +0.06 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.77 +0.06 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.43 +0.06 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 +0.04 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 +0.04 30 0 0 0
30DEC26 46.00 C 2.40 2.40 2.40 2.58 +0.04 30 11 11 +11
30DEC26 47.00 C 0.00 0.00 0.00 2.35 +0.03 30 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 +0.02 30 0 22 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.03 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.80 +0.02 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 +0.02 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 +0.05 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
TOTAL CALL 470 23,285 +134
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 271 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 608 0
30DEC25 38.00 P 0.28 0.28 0.16 0.14 -0.13 21 6 642 +6
30DEC25 39.00 P 0.70 0.78 0.55 0.49 -0.23 21 120 1,654 -101
30DEC25 40.00 P 1.30 1.30 1.30 1.17 -0.26 23 2 216 -1
30DEC25 41.00 P 0.00 0.00 0.00 2.08 -0.25 28 0 122 0
30DEC25 42.00 P 0.00 0.00 0.00 3.00 -0.24 0 0 56 0
30DEC25 43.00 P 4.15 4.15 4.15 4.00 -0.24 0 7 95 0
30DEC25 44.00 P 0.00 0.00 0.00 5.00 -0.24 0 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 6.00 -0.24 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.00 -0.46 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.05 -0.19 71 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.00 -0.48 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.04 -0.20 81 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.00 -0.45 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.00 -0.45 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.50 -0.45 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29JAN26 31.00 P 0.04 0.04 0.04 0.01 0.00 30 3 132 -3
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 182 0
29JAN26 35.00 P 0.21 0.21 0.21 0.17 -0.06 27 15 369 0
29JAN26 36.00 P 0.41 0.41 0.34 0.33 -0.08 28 28 721 -4
29JAN26 37.00 P 0.64 0.64 0.64 0.57 -0.12 28 11 856 +10
29JAN26 38.00 P 1.00 1.07 0.89 0.92 -0.14 28 92 783 +77
29JAN26 39.00 P 1.47 1.47 1.47 1.37 -0.19 28 33 249 +33
29JAN26 40.00 P 0.00 0.00 0.00 1.96 -0.20 28 0 57 0
29JAN26 41.00 P 2.64 2.64 2.64 2.65 -0.22 29 7 30 +7
29JAN26 42.00 P 0.00 0.00 0.00 3.43 -0.24 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.18 -0.31 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.23 -0.25 34 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.02 -0.43 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.07 -0.39 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.05 -0.19 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.00 -0.48 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.04 -0.20 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.03 -0.42 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.00 -0.45 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.50 -0.45 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
26FEB26 30.00 P 0.08 0.08 0.08 0.03 0.00 30 1 26 +1
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 26 0
26FEB26 32.00 P 0.14 0.14 0.14 0.09 -0.02 29 10 60 +10
26FEB26 33.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 18 0
26FEB26 35.00 P 0.52 0.52 0.51 0.45 -0.06 29 46 173 +15
26FEB26 36.00 P 0.70 0.70 0.70 0.68 -0.08 29 2 43 +2
26FEB26 37.00 P 1.06 1.06 1.01 0.99 -0.11 29 2 123 +2
26FEB26 38.00 P 1.41 1.41 1.41 1.37 -0.15 29 6 279 +6
26FEB26 39.00 P 0.00 0.00 0.00 1.86 -0.16 29 0 95 0
26FEB26 40.00 P 2.43 2.43 2.43 2.43 -0.18 29 6 48 +6
26FEB26 41.00 P 3.18 3.18 3.18 3.08 -0.19 30 3 8 0
26FEB26 42.00 P 0.00 0.00 0.00 3.70 -0.31 28 0 0 0
26FEB26 43.00 P 4.72 4.72 4.68 4.60 -0.22 31 10 14 +10
26FEB26 44.00 P 0.00 0.00 0.00 5.40 -0.28 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.30 -0.29 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.09 -0.45 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.08 -0.19 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.28 -0.24 41 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.04 -0.20 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.03 -0.42 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.00 -0.45 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 31 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 0.78 -0.06 30 0 69 0
30MAR26 36.00 P 0.00 0.00 0.00 1.07 -0.08 30 0 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.43 -0.09 30 0 72 0
30MAR26 38.00 P 0.00 0.00 0.00 1.85 -0.11 30 0 179 0
30MAR26 39.00 P 0.00 0.00 0.00 2.33 -0.14 30 0 122 0
30MAR26 40.00 P 0.00 0.00 0.00 2.90 -0.14 31 0 338 0
30MAR26 41.00 P 3.55 3.55 3.55 3.51 -0.18 31 15 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.20 -0.20 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.75 -0.40 28 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.76 -0.20 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.61 -0.14 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.50 -0.22 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.28 -0.36 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.28 -0.32 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.12 -0.16 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.03 -0.42 31 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.53 -0.42 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.00 -0.45 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.50 -0.45 0 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 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29JUN26 23.00 P 0.09 0.09 0.09 0.03 0.00 32 3 5 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.09 -0.04 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.40 -0.03 31 0 76 0
29JUN26 35.00 P 1.80 1.80 1.80 1.71 -0.07 31 10 123 -5
29JUN26 36.00 P 0.00 0.00 0.00 2.10 -0.06 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.52 -0.11 31 0 164 0
29JUN26 38.00 P 3.10 3.10 3.10 3.00 -0.12 31 3 167 +3
29JUN26 39.00 P 0.00 0.00 0.00 3.54 -0.13 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.11 -0.14 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.66 -0.24 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.33 -0.16 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.86 -0.35 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.78 -0.05 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.52 -0.24 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.11 -0.53 29 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.18 -0.30 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.05 +0.01 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.90 0.00 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.77 0.00 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.04 +0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.33 -0.28 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.72 -0.23 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.11 -0.34 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.54 -0.41 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 0.00 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 0.00 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 -0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.41 -0.02 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.06 -0.03 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.46 -0.04 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.88 -0.03 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.33 -0.07 33 0 15 0
29SEP26 38.00 P 3.90 3.90 3.90 3.85 -0.05 33 3 32 +3
29SEP26 39.00 P 0.00 0.00 0.00 4.21 -0.26 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.98 -0.07 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.53 -0.15 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.18 -0.16 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.88 +0.06 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.58 +0.05 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.14 -0.10 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.06 -0.20 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.66 -0.12 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.61 -0.08 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.53 +0.13 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.09 -0.15 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.24 -0.16 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.48 -0.17 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.77 -0.19 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.12 -0.33 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.54 -0.41 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.05 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.89 -0.05 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.09 -0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 -0.07 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 -0.10 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.01 -0.09 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.36 -0.11 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.77 -0.12 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.19 -0.13 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.68 -0.14 31 0 0 0
30DEC26 38.00 P 4.35 4.35 4.35 4.18 -0.14 31 10 13 +10
30DEC26 39.00 P 0.00 0.00 0.00 4.73 -0.16 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.31 -0.16 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.91 -0.17 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.56 -0.18 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.02 -0.17 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.93 +0.04 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.41 -0.19 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.13 -0.20 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.90 -0.20 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.00 +0.12 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.81 +0.14 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.29 -0.21 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.39 -0.22 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.60 -0.22 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.87 -0.23 31 0 0 0
TOTAL PUT 454 17,517 +90
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$ 14.65
30DEC25 8.25 C 0.00 0.00 0.00 6.41 +0.19 152 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.16 +0.19 144 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.91 +0.19 136 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.66 +0.19 129 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.41 +0.19 121 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.16 +0.19 114 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.91 +0.20 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.66 +0.19 101 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.16 +0.15 88 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.66 +0.19 75 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.16 +0.19 63 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.66 +0.19 52 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.16 +0.19 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.66 +0.17 31 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.17 +0.19 31 0 195 0
30DEC25 14.00 C 0.75 0.78 0.75 0.70 +0.14 28 50 215 -50
30DEC25 14.50 C 0.36 0.36 0.36 0.33 +0.07 28 10 190 0
30DEC25 15.00 C 0.15 0.15 0.13 0.11 +0.01 27 11 2,596 0
30DEC25 15.50 C 0.05 0.05 0.05 0.03 0.00 29 24 1,065 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 0.00 32 20 983 -20
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.69 +0.18 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.24 +0.23 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.23 +0.17 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.80 +0.16 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.35 +0.13 31 0 145 0
29JAN26 14.00 C 1.10 1.10 1.10 0.99 +0.10 31 15 15 0
29JAN26 14.50 C 0.73 0.74 0.69 0.70 +0.06 31 32 115 +25
29JAN26 15.00 C 0.57 0.57 0.47 0.47 +0.03 31 224 605 +181
29JAN26 15.50 C 0.35 0.37 0.33 0.32 +0.03 33 36 1,139 +10
29JAN26 16.00 C 0.26 0.26 0.25 0.20 +0.02 33 110 1,050 +108
29JAN26 16.50 C 0.18 0.18 0.18 0.12 +0.01 33 2 936 +2
29JAN26 17.00 C 0.00 0.00 0.00 0.07 0.00 33 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 33 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 48 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.71 +0.21 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.22 +0.21 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.30 +0.28 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.84 +0.26 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.40 +0.26 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.90 +0.13 31 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.54 +0.11 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.22 +0.09 33 0 108 0
26FEB26 14.50 C 1.05 1.05 0.96 0.95 +0.05 33 30 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.73 +0.03 34 0 34 0
26FEB26 15.50 C 0.55 0.55 0.55 0.55 +0.03 34 9 49 +9
26FEB26 16.00 C 0.46 0.46 0.46 0.42 +0.03 35 15 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.31 +0.03 35 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 70 0
26FEB26 18.00 C 0.17 0.17 0.16 0.10 0.00 35 315 345 +315
26FEB26 18.50 C 0.00 0.00 0.00 0.07 0.00 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 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 6.47 +0.19 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.22 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.91 +0.11 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.66 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.49 +0.18 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.27 +0.15 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.00 +0.24 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.76 +0.21 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.27 +0.26 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.81 +0.15 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.40 +0.28 40 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.90 +0.18 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 +0.21 40 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.22 +0.22 39 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 +0.18 38 0 92 0
30MAR26 14.00 C 1.61 1.61 1.61 1.50 +0.09 36 15 45 +15
30MAR26 14.50 C 0.00 0.00 0.00 1.25 +0.07 36 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.02 +0.04 37 0 275 0
30MAR26 15.50 C 0.90 0.90 0.90 0.83 +0.03 37 200 215 +138
30MAR26 16.00 C 0.67 0.67 0.67 0.69 +0.03 38 5 259 +5
30MAR26 16.50 C 0.62 0.62 0.62 0.57 +0.04 38 210 729 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 +0.03 38 0 968 0
30MAR26 17.50 C 0.41 0.41 0.41 0.35 +0.02 38 15 636 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 +0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.53 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.31 +0.17 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.16 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 +0.14 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 +0.16 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 +0.15 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 +0.08 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.93 +0.13 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.62 +0.12 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.38 +0.15 40 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 +0.11 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 +0.10 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 +0.09 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.42 +0.08 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 +0.07 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 +0.06 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 +0.06 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.83 +0.05 40 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 +0.04 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 +0.02 40 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.03 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 10 0
29JUN26 24.00 C 0.21 0.21 0.21 0.13 +0.01 41 20 43 +20
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 0.07 +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 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 +0.13 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.61 +0.18 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 +0.22 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 +0.20 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 +0.13 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 +0.10 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.82 +0.04 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 +0.05 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.05 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 +0.07 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 +0.07 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.05 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 +0.07 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 +0.05 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.15 +0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.05 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 +0.04 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 +0.03 42 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.03 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 +0.03 42 0 39 0
29SEP26 21.00 C 0.66 0.66 0.66 0.53 +0.02 42 20 15 -10
29SEP26 22.00 C 0.53 0.55 0.53 0.42 +0.02 42 15 15 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 +0.16 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 +0.16 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.33 +0.09 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 +0.11 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.73 +0.14 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 +0.16 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.08 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 +0.09 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 +0.07 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 +0.07 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 +0.07 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.06 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.02 41 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.79 +0.08 43 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 +0.07 43 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.07 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 +0.07 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.06 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.06 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 +0.09 42 0 35 0
TOTAL CALL 1,403 26,558 +778
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 500 0
30DEC25 14.50 P 0.16 0.17 0.14 0.17 -0.12 28 18 1,464 0
30DEC25 15.00 P 0.44 0.44 0.40 0.47 -0.17 30 32 1,064 +28
30DEC25 15.50 P 0.00 0.00 0.00 0.90 -0.18 35 0 1,673 0
30DEC25 16.00 P 1.34 1.34 1.32 1.39 -0.20 45 15 732 -15
30DEC25 16.50 P 0.00 0.00 0.00 1.91 -0.19 62 0 152 0
30DEC25 17.00 P 0.00 0.00 0.00 2.42 -0.12 76 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 2.94 -0.17 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.35 -0.26 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.85 -0.27 0 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.43 -0.19 118 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 4.93 -0.15 126 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.43 -0.23 135 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.49 -0.12 170 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.57 -0.04 205 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.42 -0.17 175 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.42 -0.20 188 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.42 -0.12 201 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.42 -0.27 212 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.42 -0.12 223 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.35 -0.19 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 213 0
29JAN26 13.50 P 0.18 0.18 0.18 0.19 -0.05 33 1 248 +1
29JAN26 14.00 P 0.35 0.35 0.35 0.33 -0.08 33 14 406 +14
29JAN26 14.50 P 0.49 0.57 0.49 0.54 -0.11 33 86 601 +26
29JAN26 15.00 P 0.79 0.79 0.79 0.82 -0.13 34 15 592 -15
29JAN26 15.50 P 0.00 0.00 0.00 1.16 -0.16 35 0 1,142 0
29JAN26 16.00 P 0.00 0.00 0.00 1.55 -0.09 36 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.99 -0.18 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.45 -0.19 40 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.94 -0.17 45 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.44 -0.17 49 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.94 -0.22 54 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.43 -0.19 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.93 -0.15 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.43 -0.23 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.49 -0.12 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.57 -0.04 97 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.42 -0.17 85 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 -0.01 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.37 -0.05 35 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 -0.07 35 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.78 -0.10 35 0 289 0
26FEB26 15.00 P 0.00 0.00 0.00 1.05 -0.12 36 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.37 -0.15 36 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.67 -0.20 34 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.09 -0.22 35 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.50 -0.24 35 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.02 -0.14 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.44 -0.17 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.94 -0.23 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.45 -0.17 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.93 -0.17 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.43 -0.23 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.49 -0.12 64 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.57 -0.04 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.59 -0.06 38 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.07 38 0 104 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.10 39 0 271 0
30MAR26 15.00 P 1.26 1.26 1.26 1.33 -0.09 39 5 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.64 -0.13 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.93 -0.20 38 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.29 -0.22 38 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.71 -0.21 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.15 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 -0.29 37 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 -0.23 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 -0.24 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 -0.16 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.50 -0.16 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.49 -0.12 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.57 -0.04 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.43 -0.16 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.43 -0.19 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.42 -0.12 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.42 -0.27 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.42 -0.12 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.42 -0.12 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.05 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 -0.06 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 -0.07 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 -0.08 41 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.57 -0.09 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.86 -0.10 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.11 42 0 0 0
29JUN26 16.00 P 2.52 2.52 2.52 2.49 -0.11 42 10 44 +10
29JUN26 16.50 P 0.00 0.00 0.00 2.83 -0.13 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 -0.13 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.58 -0.14 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.99 -0.14 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 -0.15 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 -0.16 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 -0.16 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.72 -0.17 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.66 -0.17 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.61 -0.16 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.54 -0.16 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.50 -0.17 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.47 -0.14 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.43 -0.26 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.45 -0.14 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.42 -0.12 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.03 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.08 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 -0.09 41 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.53 -0.09 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 -0.08 41 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 -0.08 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 -0.10 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.11 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 -0.12 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 -0.11 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 -0.15 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.08 -0.18 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 -0.23 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 -0.17 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 -0.09 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 -0.11 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 -0.19 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 -0.26 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 -0.19 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.78 -0.13 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.68 -0.17 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.71 -0.05 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.54 -0.24 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.50 -0.20 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.56 -0.12 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.03 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 -0.07 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 -0.08 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.09 41 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.09 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 -0.11 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.65 -0.08 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.96 -0.09 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.10 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 -0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.15 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.11 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.74 -0.13 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 -0.15 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 -0.13 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 -0.11 43 0 0 0
TOTAL PUT 196 30,574 +49
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$ 91.52
30DEC25 49.00 C 0.00 0.00 0.00 42.54 +0.27 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.54 +0.31 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.05 +0.31 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.55 +0.28 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 34.05 +0.28 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.56 +0.28 0 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 29.06 +0.28 0 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.57 +0.29 79 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.06 +0.30 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.57 +0.28 57 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.07 +0.28 0 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.57 +0.28 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 14.07 +0.28 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.58 +0.28 33 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.08 +0.28 25 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.58 +0.28 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.10 +0.24 15 0 42 0
30DEC25 90.00 C 1.65 1.70 1.65 1.85 +0.07 15 20 299 0
30DEC25 92.50 C 0.00 0.00 0.00 0.45 -0.02 15 0 574 0
30DEC25 95.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 1,389 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.22 +0.40 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.74 +0.38 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.26 +0.40 22 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.77 +0.28 21 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.28 +0.28 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.79 +0.27 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.34 +0.26 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.97 +0.23 16 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.81 +0.17 16 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 3.09 +0.10 17 0 233 0
29JAN26 92.50 C 0.00 0.00 0.00 1.69 +0.05 16 0 2 0
29JAN26 95.00 C 0.88 0.89 0.80 0.84 +0.01 17 126 494 +121
29JAN26 97.50 C 0.41 0.42 0.41 0.36 -0.01 17 3 117 0
29JAN26 100.00 C 0.00 0.00 0.00 0.13 -0.01 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 19 0 451 0
29JAN26 110.00 C 0.04 0.04 0.04 0.01 0.00 21 40 1,420 +40
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 26 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 170 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.42 +0.39 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.95 +0.41 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.48 +0.31 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.95 +0.27 15 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.49 +0.27 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.05 +0.25 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.70 +0.23 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.49 +0.18 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.68 +0.15 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.94 +0.12 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.55 +0.05 17 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.61 +0.07 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 0.93 0.00 17 0 412 0
26FEB26 100.00 C 0.00 0.00 0.00 0.50 -0.01 17 0 151 0
26FEB26 102.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 0.00 18 0 164 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 0.00 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 39.44 +0.42 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.01 +0.46 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.54 +0.46 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.03 +0.41 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.57 +0.41 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.11 +0.37 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.65 +0.35 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.23 +0.36 27 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.81 +0.34 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.21 +0.26 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.81 +0.25 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.49 +0.23 19 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.28 +0.20 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.24 +0.16 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.42 +0.12 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.85 +0.08 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.55 +0.07 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.53 +0.05 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.73 -0.01 19 0 24 0
30MAR26 100.00 C 0.00 0.00 0.00 1.17 0.00 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.02 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 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 20 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 30.16 +0.35 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.78 +0.35 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.40 +0.34 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.05 +0.34 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.72 +0.32 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.54 +0.41 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.89 +0.22 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.79 +0.20 20 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.83 +0.19 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.01 +0.15 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.37 +0.13 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.91 +0.11 20 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.72 +0.15 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.60 +0.08 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.60 -0.04 20 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.87 +0.03 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.23 +0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.71 +0.02 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.97 0.00 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 0.00 20 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.57 +0.34 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.28 +0.27 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.05 +0.31 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.88 +0.29 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.48 +0.19 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.55 +0.19 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.76 +0.16 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.10 +0.13 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.58 +0.10 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.21 +0.09 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.00 +0.13 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.92 +0.07 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.91 -0.03 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.13 -0.06 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.48 -0.05 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.92 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.43 0.00 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.97 -0.01 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.56 -0.01 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.81 +0.33 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.62 +0.32 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.49 +0.31 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.42 +0.28 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.35 +0.22 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.56 +0.21 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.86 +0.19 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.34 +0.19 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.90 +0.16 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.57 +0.22 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.15 +0.08 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.09 +0.07 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.16 +0.06 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.32 +0.03 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.60 0.00 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.00 +0.01 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.47 +0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.01 +0.04 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.48 +0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.11 +0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.77 +0.05 22 0 10 0
TOTAL CALL 189 15,457 +161
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 52 110 299 +110
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 -0.04 15 0 1,179 0
30DEC25 90.00 P 0.26 0.26 0.22 0.26 -0.17 15 130 613 +86
30DEC25 92.50 P 1.41 1.41 1.41 1.35 -0.29 14 5 396 0
30DEC25 95.00 P 0.00 0.00 0.00 3.50 -0.30 15 0 222 0
30DEC25 97.50 P 0.00 0.00 0.00 5.98 -0.30 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 8.48 -0.30 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.98 -0.30 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.48 -0.42 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.98 -0.42 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.48 -0.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.98 -0.40 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.48 -0.35 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.98 -0.40 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JAN26 72.50 P 0.04 0.04 0.04 0.01 0.00 28 15 82 +15
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 20 0 101 0
29JAN26 80.00 P 0.11 0.11 0.11 0.01 -0.01 17 30 164 +30
29JAN26 82.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 255 0
29JAN26 85.00 P 0.33 0.33 0.33 0.17 -0.06 16 20 1,253 0
29JAN26 87.50 P 0.60 0.62 0.60 0.52 -0.11 17 13 588 +13
29JAN26 90.00 P 1.14 1.29 1.14 1.20 -0.21 16 13 252 +8
29JAN26 92.50 P 0.00 0.00 0.00 2.35 -0.25 16 0 36 0
29JAN26 95.00 P 0.00 0.00 0.00 4.01 -0.32 16 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.13 -0.29 16 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.49 -0.30 17 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.98 -0.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.48 -0.42 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.98 -0.42 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.48 -0.40 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.98 -0.42 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.48 -0.36 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.98 -0.44 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.22 -0.05 17 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 0.51 -0.10 17 0 467 0
26FEB26 87.50 P 0.00 0.00 0.00 1.04 -0.15 17 0 69 0
26FEB26 90.00 P 1.90 1.90 1.90 1.89 -0.19 18 1 66 +1
26FEB26 92.50 P 0.00 0.00 0.00 3.01 -0.24 17 0 326 0
26FEB26 95.00 P 4.67 4.67 4.67 4.56 -0.28 17 30 90 +30
26FEB26 97.50 P 0.00 0.00 0.00 6.48 -0.29 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.63 -0.30 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.99 -0.30 17 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.98 -0.30 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.48 -0.42 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.98 -0.44 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.48 -0.44 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.98 -0.42 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.48 -0.42 0 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 30 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.06 19 0 270 0
30MAR26 82.50 P 0.00 0.00 0.00 0.58 -0.09 19 0 73 0
30MAR26 85.00 P 0.00 0.00 0.00 1.05 -0.13 19 0 21 0
30MAR26 87.50 P 0.00 0.00 0.00 1.74 -0.15 19 0 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.64 -0.22 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.82 -0.25 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.30 -0.25 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.05 -0.28 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.03 -0.29 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.20 -0.29 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.52 -0.30 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.98 -0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.48 -0.44 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.98 -0.44 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.48 -0.44 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.98 -0.44 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.48 -0.44 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.98 -0.44 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.85 -0.07 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.29 -0.10 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.88 -0.12 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.64 -0.15 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.57 -0.16 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.63 -0.14 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.76 -0.25 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.17 -0.25 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.90 -0.24 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.66 -0.24 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.54 -0.25 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.53 -0.26 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.64 -0.27 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.81 -0.39 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.05 -0.38 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.51 -0.41 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.98 -0.44 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.48 -0.44 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.98 -0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.81 -0.07 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.18 -0.08 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.64 -0.11 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 -0.12 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.99 -0.14 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.87 -0.17 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.89 -0.19 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -0.16 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.29 -0.18 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.61 -0.29 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.17 -0.27 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.84 -0.25 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.63 -0.27 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.51 -0.27 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.51 -0.50 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.69 -0.38 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.80 -0.39 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.98 -0.38 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.19 -0.40 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.56 -0.36 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.98 -0.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 -0.03 22 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 0.86 -0.03 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 -0.04 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.69 -0.05 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.27 -0.06 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.95 -0.07 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 -0.10 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.68 -0.09 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.74 -0.12 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.91 -0.13 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.25 -0.07 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.65 -0.09 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.18 -0.11 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.60 -0.18 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.33 -0.18 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.41 -0.37 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.34 -0.38 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.34 -0.37 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.39 -0.40 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.49 -0.41 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.62 -0.43 22 0 0 0
TOTAL PUT 367 17,657 +293
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$ 14.85
30DEC25 9.00 C 0.00 0.00 0.00 5.86 +0.08 132 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.61 +0.08 125 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.36 +0.08 117 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.11 +0.08 110 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.86 +0.08 104 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.36 +0.08 91 0 3 0
30DEC25 11.00 C 3.84 3.84 3.84 3.85 +0.07 0 2 4 -2
30DEC25 11.50 C 0.00 0.00 0.00 3.36 +0.08 67 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.94 +0.16 105 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.43 +0.15 86 0 45 0
30DEC25 13.00 C 1.78 1.78 1.78 1.91 +0.13 65 20 369 -20
30DEC25 13.50 C 0.00 0.00 0.00 1.35 +0.06 0 0 872 0
30DEC25 14.00 C 0.72 0.72 0.72 0.87 +0.08 24 10 486 0
30DEC25 14.50 C 0.37 0.40 0.37 0.41 +0.01 20 28 620 0
30DEC25 15.00 C 0.10 0.10 0.09 0.13 -0.02 21 12 732 -1
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 332 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.89 +0.09 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 +0.19 86 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.39 +0.03 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.87 +0.06 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.49 +0.18 59 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.95 +0.13 45 0 0 0
29JAN26 12.50 C 2.34 2.34 2.24 2.45 +0.12 38 30 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.91 0.00 24 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 1.51 +0.14 30 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 1.03 +0.05 24 0 328 0
29JAN26 14.50 C 0.00 0.00 0.00 0.70 +0.03 25 0 222 0
29JAN26 15.00 C 0.44 0.45 0.44 0.45 +0.03 26 21 130 +3
29JAN26 15.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 70 0
29JAN26 16.00 C 0.15 0.15 0.15 0.16 +0.01 27 6 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 0.00 26 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 5.89 +0.09 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.64 +0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.00 +0.19 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.49 +0.14 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 +0.09 30 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.51 +0.14 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.07 +0.06 31 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.57 +0.07 25 0 297 0
26FEB26 14.00 C 1.13 1.13 1.13 1.20 +0.04 25 10 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.87 +0.02 25 0 121 0
26FEB26 15.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 188 0
26FEB26 15.50 C 0.40 0.40 0.40 0.43 0.00 26 9 10 -5
26FEB26 16.00 C 0.00 0.00 0.00 0.30 0.00 27 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 0.00 26 0 22 0
26FEB26 17.00 C 0.14 0.14 0.14 0.12 0.00 27 5 9 +5
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 5.93 +0.08 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.68 +0.11 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.43 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.00 +0.14 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.45 +0.08 31 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.03 +0.17 40 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.54 +0.15 36 0 1 0
30MAR26 12.00 C 2.91 2.91 2.91 3.00 +0.09 27 5 49 -5
30MAR26 12.50 C 0.00 0.00 0.00 2.51 +0.02 23 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.10 +0.04 25 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.74 +0.06 27 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 +0.06 28 0 370 0
30MAR26 14.50 C 0.00 0.00 0.00 1.12 +0.05 28 0 374 0
30MAR26 15.00 C 0.80 0.80 0.80 0.88 +0.05 29 1 366 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 +0.03 29 0 154 0
30MAR26 16.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.39 +0.02 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.94 +0.05 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.73 +0.08 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 +0.08 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.24 +0.01 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 +0.06 32 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.53 +0.07 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.06 +0.08 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 +0.04 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.14 +0.04 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.75 +0.05 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 +0.08 29 0 41 0
29JUN26 13.50 C 1.98 1.98 1.86 2.00 +0.04 29 6 1,502 -5
29JUN26 14.00 C 0.00 0.00 0.00 1.76 +0.10 31 0 158 0
29JUN26 14.50 C 0.00 0.00 0.00 1.45 +0.05 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.01 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.99 +0.01 30 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 0.00 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.01 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 0.00 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 0.00 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.98 +0.08 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.73 +0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.49 +0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 +0.03 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 +0.04 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 +0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 +0.09 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 0.00 28 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 +0.04 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 +0.05 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.03 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.25 +0.03 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 +0.02 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 +0.02 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.01 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 +0.01 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 0.00 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.01 32 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.59 +0.01 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 - 33 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 5.50 +0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.27 +0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.58 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.15 +0.08 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 +0.18 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 +0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 +0.05 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.75 +0.05 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 +0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 +0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 +0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 +0.02 32 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.02 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 - 32 0 0 -
TOTAL CALL 165 14,985 -30
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 587 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,264 0
30DEC25 14.00 P 0.03 0.03 0.03 0.01 -0.02 24 1 396 0
30DEC25 14.50 P 0.12 0.12 0.12 0.07 -0.06 23 2 280 0
30DEC25 15.00 P 0.00 0.00 0.00 0.28 -0.10 22 0 47 0
30DEC25 15.50 P 0.00 0.00 0.00 0.68 -0.10 25 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.66 -0.11 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.66 -0.11 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.17 -0.09 73 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.69 -0.15 91 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.19 -0.08 99 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.68 -0.09 103 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 -0.08 110 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.18 -0.21 124 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.19 -0.21 144 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.18 -0.19 150 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.16 -0.10 144 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.18 -0.08 174 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.16 -0.11 164 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 165 0
29JAN26 13.50 P 0.08 0.08 0.08 0.08 -0.01 26 15 152 0
29JAN26 14.00 P 0.19 0.19 0.19 0.17 -0.03 26 40 163 +40
29JAN26 14.50 P 0.35 0.35 0.35 0.33 -0.04 26 37 200 +37
29JAN26 15.00 P 0.00 0.00 0.00 0.58 -0.05 27 0 152 0
29JAN26 15.50 P 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.22 -0.15 23 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.74 -0.08 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.20 -0.10 32 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.70 -0.11 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.18 -0.15 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.69 -0.15 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.19 -0.17 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.79 - 66 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 49 0
26FEB26 13.50 P 0.18 0.18 0.18 0.17 -0.03 27 15 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 68 0
26FEB26 14.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 73 0
26FEB26 15.00 P 0.00 0.00 0.00 0.73 -0.06 27 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.02 -0.09 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.41 -0.07 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.81 -0.09 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.27 -0.08 31 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.71 -0.10 31 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 -0.15 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.69 -0.15 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.19 -0.17 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.79 - 52 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 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 0.02 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 0.00 30 0 113 0
30MAR26 13.00 P 0.25 0.25 0.25 0.20 -0.01 29 11 127 -11
30MAR26 13.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.48 -0.04 29 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 0.69 -0.04 29 0 382 0
30MAR26 15.00 P 0.00 0.00 0.00 0.95 -0.04 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.25 -0.05 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.53 -0.12 28 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 1.96 -0.08 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.38 -0.07 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.78 -0.11 31 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.26 -0.10 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.69 -0.15 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.19 -0.17 34 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.79 +0.01 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 -0.09 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.18 -0.21 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.19 -0.21 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.18 -0.19 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.16 -0.10 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.18 -0.08 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.16 -0.11 59 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 0.01 -0.01 28 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 10 0
29JUN26 11.50 P 0.22 0.22 0.20 0.19 -0.02 30 30 161 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.03 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.39 -0.04 29 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.04 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 -0.05 29 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.05 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 -0.05 29 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.47 -0.06 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 -0.04 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.50 -0.09 30 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 2.93 -0.08 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 -0.07 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 -0.07 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.18 -0.08 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.62 -0.10 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.11 -0.06 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.02 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.05 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.05 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.06 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 -0.07 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 -0.07 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.07 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.08 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 -0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 -0.08 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 -0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 -0.08 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 -0.08 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.08 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.35 - 37 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
30DEC26 13.50 P 1.35 1.35 1.35 1.28 -0.04 33 1 6 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.53 -0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 -0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.08 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 -0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.05 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.06 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.43 -0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.80 -0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.20 -0.07 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 -0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 -0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 - 36 0 0 -
TOTAL PUT 152 11,529 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 54.50
30DEC25 37.00 C 0.00 0.00 0.00 17.53 +0.36 92 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.53 +0.36 85 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.53 +0.35 78 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.53 +0.33 70 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.53 +0.35 63 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.53 +0.32 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.53 +0.35 44 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.53 +0.35 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.53 +0.37 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.53 +0.34 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.53 +0.34 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.53 +0.35 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 5.53 +0.33 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 4.53 +0.39 0 0 121 0
30DEC25 52.50 C 1.95 1.95 1.87 2.05 +0.34 13 3 762 -1
30DEC25 55.00 C 0.22 0.22 0.20 0.25 0.00 13 82 325 -15
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.53 +0.29 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.53 +0.26 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.53 -0.09 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.53 +0.24 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.53 -0.03 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.54 +0.26 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 8.55 +0.33 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.55 +0.24 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.56 +0.23 0 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 5.57 +0.24 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 4.57 +0.26 0 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 2.35 +0.18 12 0 251 0
29JAN26 55.00 C 0.80 0.80 0.80 0.81 +0.13 13 1 226 +1
29JAN26 57.50 C 0.23 0.23 0.21 0.18 +0.04 14 75 378 +47
29JAN26 60.00 C 0.09 0.09 0.09 0.02 0.00 14 15 30 +15
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 26 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 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 14.65 +0.25 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.66 +0.26 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.60 -0.02 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.66 +0.26 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.63 +0.07 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.64 +0.21 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.67 +0.18 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.67 +0.26 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.66 +0.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.72 +0.23 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.63 +0.15 12 0 38 0
26FEB26 55.00 C 0.00 0.00 0.00 1.14 +0.13 13 0 138 0
26FEB26 57.50 C 0.00 0.00 0.00 0.38 +0.06 13 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 17.69 +0.40 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.76 +0.33 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.75 +0.37 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.72 +0.31 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.73 +0.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.72 +0.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.75 +0.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.80 +0.02 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.16 +0.39 25 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 7.81 +0.22 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.84 +0.06 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.90 +0.09 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 4.97 +0.27 10 0 3 0
30MAR26 52.50 C 2.85 2.85 2.85 2.95 +0.21 12 4 265 -4
30MAR26 55.00 C 1.47 1.53 1.47 1.47 +0.12 13 5 312 0
30MAR26 57.50 C 0.62 0.64 0.62 0.64 +0.06 13 30 36 +21
30MAR26 60.00 C 0.00 0.00 0.00 0.21 +0.01 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 14 0 25 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 15 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 14.92 +0.36 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 13.93 +0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.93 +0.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.07 +0.45 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 10.97 +0.33 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.91 +0.13 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.16 +0.39 14 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.06 +0.30 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 +0.27 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.15 +0.34 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.25 +0.23 10 0 3 0
29JUN26 52.50 C 3.28 3.28 3.28 3.43 +0.26 13 1 18 +1
29JUN26 55.00 C 1.70 1.75 1.70 1.87 +0.18 12 4 15 +4
29JUN26 57.50 C 0.92 0.92 0.92 0.95 +0.09 13 2 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 +0.06 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +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
29JUN26 77.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 14.92 +0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.93 +0.33 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.93 +0.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.07 +0.45 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.99 +0.32 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.98 +0.19 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 9.16 +0.39 13 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.06 +0.30 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.08 +0.30 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.17 +0.29 8 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.35 +0.27 11 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 +0.19 13 0 46 0
29SEP26 55.00 C 2.00 2.00 2.00 2.14 +0.10 13 1 31 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.21 +0.05 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 +0.01 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 0.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 0.00 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 13 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
29SEP26 77.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 13.93 +0.33 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 12.94 +0.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.26 +0.64 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.99 +0.32 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.98 +0.19 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.16 +0.39 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.06 +0.28 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.13 +0.24 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.30 +0.16 11 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.69 +0.35 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.94 +0.30 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.54 +0.26 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 +0.20 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 +0.15 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.58 +0.10 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.06 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.04 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.02 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 - 14 0 0 -
TOTAL CALL 223 3,540 +70
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 323 0
30DEC25 50.00 P 0.01 0.01 0.01 0.01 0.00 26 2 302 0
30DEC25 52.50 P 0.04 0.04 0.04 0.02 -0.06 14 20 980 0
30DEC25 55.00 P 0.00 0.00 0.00 0.75 -0.39 14 0 31 0
30DEC25 57.50 P 0.00 0.00 0.00 3.09 -0.34 28 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.61 -0.29 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.08 -0.32 56 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.59 -0.31 70 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.10 -0.30 83 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.59 -0.31 93 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.08 -0.32 101 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.59 -0.31 113 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.09 -0.31 122 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 196 0
29JAN26 52.50 P 0.30 0.30 0.26 0.24 -0.12 13 48 264 +9
29JAN26 55.00 P 0.00 0.00 0.00 1.21 -0.24 14 0 130 0
29JAN26 57.50 P 0.00 0.00 0.00 3.15 -0.37 16 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 5.64 -0.26 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.12 -0.28 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.62 -0.28 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.10 -0.30 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.59 -0.31 47 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.10 -0.30 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.59 -0.31 57 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.11 - 63 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 14 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.43 -0.08 13 0 52 0
26FEB26 55.00 P 0.00 0.00 0.00 1.43 -0.20 14 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 3.24 -0.30 15 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 5.64 -0.26 19 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.13 -0.27 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.62 -0.57 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.11 -0.29 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.59 -0.31 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.11 -0.32 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.59 -0.31 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.11 - 50 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.01 -0.01 14 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 102 0
30MAR26 50.00 P 0.20 0.22 0.20 0.16 -0.06 13 31 139 -4
30MAR26 52.50 P 0.64 0.69 0.63 0.62 -0.12 13 22 243 +22
30MAR26 55.00 P 0.00 0.00 0.00 1.65 -0.24 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 3.37 -0.33 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.65 -0.34 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.13 -0.27 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.62 -0.57 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.11 -0.29 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.59 -0.31 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.11 -0.32 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.59 -0.35 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.11 -0.31 43 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 0.00 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.03 13 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.04 13 0 7 0
29JUN26 48.00 P 0.37 0.37 0.37 0.33 -0.04 13 8 21 -4
29JUN26 49.00 P 0.00 0.00 0.00 0.50 -0.05 13 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 0.74 -0.09 13 0 68 0
29JUN26 52.50 P 1.68 1.68 1.65 1.65 -0.16 13 18 24 +9
29JUN26 55.00 P 0.00 0.00 0.00 3.08 -0.23 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 4.95 -0.30 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.13 -0.36 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.43 -0.01 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.91 +0.01 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.28 -0.40 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.66 -0.44 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.93 -0.62 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.68 -0.32 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.38 - 34 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.03 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.05 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.26 -0.06 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 -0.08 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.10 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 -0.13 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.05 -0.18 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 2.02 -0.25 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.32 -0.44 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 5.21 -0.37 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.31 -0.40 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.62 -0.40 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.05 -0.37 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.54 -0.35 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.00 -0.47 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.42 -0.39 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.80 -0.23 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.38 - 29 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.05 0.00 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.02 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.01 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.02 13 0 0 0
30DEC26 47.00 P 0.56 0.56 0.56 0.56 0.00 13 2 0 -2
30DEC26 48.00 P 0.00 0.00 0.00 0.72 -0.06 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 -0.05 13 0 0 0
30DEC26 50.00 P 1.35 1.35 1.35 1.31 -0.05 13 2 12 -2
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.10 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.68 -0.08 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.41 -0.23 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.44 -0.29 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.70 -0.32 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.09 -0.33 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.57 -0.32 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.04 -0.43 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.45 -0.36 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.82 -0.27 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.38 - 27 0 0 -
TOTAL PUT 153 5,588 +28
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$ 25.88
30DEC25 15.50 C 0.00 0.00 0.00 10.40 -0.60 140 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.91 -0.59 145 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.39 -0.62 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.89 -0.62 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.40 -0.61 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.13 -0.15 182 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.39 -0.62 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.90 -0.53 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.42 -0.56 95 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.91 -0.56 81 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.90 -0.54 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.90 -0.38 46 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.91 -0.47 40 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.90 -0.38 22 0 116 0
30DEC25 25.00 C 0.91 0.91 0.85 0.93 -0.38 18 2 233 +1
30DEC25 26.00 C 0.33 0.33 0.30 0.25 -0.26 19 57 381 -42
30DEC25 27.00 C 0.11 0.11 0.05 0.03 -0.08 20 4 272 +2
30DEC25 28.00 C 0.02 0.02 0.02 0.01 -0.01 26 20 437 +20
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.43 -0.58 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.13 -0.16 79 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.42 -0.59 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.94 -0.49 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.43 -0.55 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.95 -0.52 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.95 -0.49 22 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.02 -0.45 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.08 -0.38 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.11 -0.39 23 0 95 0
29JAN26 25.00 C 1.40 1.40 1.40 1.32 -0.26 22 15 30 -15
29JAN26 26.00 C 0.73 0.76 0.73 0.71 -0.20 21 16 108 -15
29JAN26 27.00 C 0.00 0.00 0.00 0.33 -0.14 21 0 45 0
29JAN26 28.00 C 0.16 0.16 0.16 0.14 -0.07 21 3 195 +3
29JAN26 29.00 C 0.06 0.06 0.05 0.05 -0.04 22 67 1,410 -1
29JAN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.13 -0.24 57 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.53 -0.48 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.01 -0.58 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.56 -0.42 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.03 -0.44 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.16 -0.32 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.08 -0.39 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.22 -0.24 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.31 -0.38 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.59 -0.24 23 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.01 -0.19 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.60 -0.15 22 0 108 0
26FEB26 28.00 C 0.36 0.36 0.34 0.34 -0.10 22 23 65 +23
26FEB26 29.00 C 0.00 0.00 0.00 0.18 -0.07 22 0 252 0
26FEB26 30.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.75 -0.25 69 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.03 -0.47 40 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.55 -0.46 42 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.96 -0.55 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.50 -0.51 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.28 -0.14 53 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.65 -0.36 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.26 -0.33 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.56 -0.42 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.13 -0.34 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.18 -0.30 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.33 -0.21 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.41 -0.20 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.62 -0.28 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.96 -0.23 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.40 -0.25 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.98 -0.20 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 2 0
30MAR26 29.00 C 0.47 0.47 0.47 0.44 -0.13 25 1 4 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.73 -0.28 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.23 -0.28 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.77 -0.24 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.28 -0.42 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.82 -0.33 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.35 -0.34 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.88 -0.33 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.45 -0.33 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.57 -0.32 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.71 -0.33 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.91 -0.32 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.19 -0.29 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.56 -0.26 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.02 -0.23 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.57 -0.19 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.20 -0.15 26 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.90 -0.13 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 -0.09 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.82 -0.37 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.30 -0.41 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.86 -0.37 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.37 -0.42 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.88 -0.42 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.56 -0.30 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.66 -0.34 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.93 -0.34 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 -0.40 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 -0.29 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 -0.26 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.46 -0.24 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 -0.21 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.66 -0.18 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.35 -0.17 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.12 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.08 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.91 -0.40 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.46 -0.40 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 -0.38 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.63 -0.27 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.84 -0.36 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 -0.36 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.36 -0.36 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.75 -0.33 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.24 -0.30 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.83 -0.24 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.37 -0.27 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.02 -0.24 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.72 -0.22 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 -0.18 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.26 -0.18 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.06 -0.15 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.14 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.14 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
TOTAL CALL 208 5,636 -23
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.07 0.07 0.07 0.05 +0.02 20 15 322 0
30DEC25 26.00 P 0.29 0.42 0.29 0.36 +0.13 19 56 470 +22
30DEC25 27.00 P 0.00 0.00 0.00 1.16 +0.30 23 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 2.12 +0.33 0 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.12 +0.38 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.12 +0.38 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.12 +0.38 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.12 +0.38 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.12 +0.38 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.12 +0.38 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.12 +0.38 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.12 +0.38 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 92 0
29JAN26 23.00 P 0.07 0.07 0.07 0.04 +0.01 23 1 98 +1
29JAN26 24.00 P 0.16 0.17 0.16 0.12 +0.03 21 2 87 0
29JAN26 25.00 P 0.36 0.37 0.36 0.35 +0.09 22 11 121 +11
29JAN26 26.00 P 0.71 0.71 0.71 0.76 +0.15 22 1 112 +1
29JAN26 27.00 P 1.34 1.34 1.34 1.39 +0.21 22 2 47 -1
29JAN26 28.00 P 0.00 0.00 0.00 2.20 +0.26 22 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.13 +0.28 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.14 +0.38 28 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.14 +0.40 33 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.14 +0.23 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.13 +0.19 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.14 +0.37 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.13 +0.34 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.12 +0.25 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 22.00 P 0.07 0.08 0.07 0.04 +0.01 22 2 2 +2
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 60 0
26FEB26 24.00 P 0.00 0.00 0.00 0.28 +0.06 23 0 111 0
26FEB26 25.00 P 0.60 0.60 0.60 0.57 +0.10 23 2 73 +2
26FEB26 26.00 P 0.99 1.00 0.99 0.99 +0.13 22 30 47 +30
26FEB26 27.00 P 0.00 0.00 0.00 1.60 +0.20 22 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.34 +0.25 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.29 +0.35 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.25 +0.37 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.14 +0.27 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.14 +0.23 31 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.13 +0.19 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.14 +0.32 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.13 +0.33 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.12 +0.25 0 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 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.05 0.05 0.05 0.02 0.00 26 2 4 +2
30MAR26 20.00 P 0.07 0.07 0.07 0.03 0.00 26 1 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 93 0
30MAR26 25.00 P 0.91 0.91 0.91 0.88 +0.08 25 15 22 +15
30MAR26 26.00 P 1.27 1.27 1.27 1.32 +0.09 25 50 177 +32
30MAR26 27.00 P 1.85 1.85 1.85 1.87 +0.08 24 15 16 +15
30MAR26 28.00 P 0.00 0.00 0.00 2.57 +0.17 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.38 +0.23 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.25 +0.28 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.17 +0.30 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.14 +0.23 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.13 +0.19 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.14 +0.17 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.13 +0.13 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.14 +0.26 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.12 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.05 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 +0.08 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 +0.12 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.59 +0.15 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.12 +0.19 24 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.72 +0.22 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.39 +0.25 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.11 +0.27 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.89 +0.29 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.72 +0.32 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.57 +0.33 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.46 +0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.56 +0.56 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.48 +0.57 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.08 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.07 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.11 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.12 +0.13 27 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.65 +0.17 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 +0.16 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.91 +0.19 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.72 +0.29 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.47 +0.28 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.27 +0.31 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.12 +0.39 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.95 +0.27 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.82 +0.31 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.72 +0.37 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.63 +0.36 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.56 +0.38 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
30DEC26 20.00 P 0.67 0.67 0.67 0.67 +0.03 28 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.03 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 +0.06 28 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.10 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.06 +0.13 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 +0.16 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 +0.18 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 +0.20 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.31 +0.23 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.97 +0.22 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.75 +0.22 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.25 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.32 +0.25 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.14 +0.26 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.03 +0.32 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 +0.27 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 +0.32 26 0 0 0
TOTAL PUT 206 3,799 +133
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
24DEC25 290.00 C 0.00 0.00 0.00 117.05 -0.08 0 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 112.05 -0.08 0 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 107.05 -0.08 0 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 97.05 -0.08 0 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 87.06 -0.08 100 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 77.06 -0.08 85 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 67.06 -0.09 68 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 57.06 -0.09 0 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 47.06 -0.10 0 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 37.07 -0.11 43 0 0 0
24DEC25 380.00 C 27.00 27.00 27.00 27.09 -0.16 37 2 0 -2
24DEC25 390.00 C 17.69 19.03 15.66 17.02 -0.20 0 235 235 +160
24DEC25 400.00 C 8.07 8.56 7.75 7.55 -0.82 22 187 1,319 -82
24DEC25 410.00 C 1.19 2.35 0.79 1.12 -1.07 19 519 679 +128
24DEC25 420.00 C 0.00 0.00 0.00 0.16 -0.45 25 0 170 0
24DEC25 430.00 C 0.00 0.00 0.00 0.04 -0.16 32 0 5 0
24DEC25 440.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
30DEC25 215.00 C 0.00 0.00 0.00 192.15 -0.06 112 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 187.15 -0.06 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 182.16 -0.05 116 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 177.16 -0.06 95 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 172.16 -0.06 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 167.17 -0.06 103 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 162.17 -0.06 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 157.17 -0.07 0 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 152.18 -0.06 91 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 147.18 -0.07 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.18 -0.07 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 137.19 -0.07 79 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 132.19 -0.07 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 127.19 -0.08 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 122.20 -0.07 68 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 117.20 -0.08 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 112.20 -0.08 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 107.21 -0.08 58 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 97.22 +0.09 56 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 87.22 -0.09 0 0 51 0
30DEC25 330.00 C 78.00 78.00 78.00 77.23 -0.09 39 2 12 0
30DEC25 340.00 C 0.00 0.00 0.00 67.24 -0.09 38 0 548 0
30DEC25 350.00 C 57.20 57.20 57.20 57.20 -0.14 0 1 2,521 0
30DEC25 360.00 C 0.00 0.00 0.00 47.19 -0.17 0 0 1,677 0
30DEC25 370.00 C 0.00 0.00 0.00 37.27 +0.09 23 0 670 0
30DEC25 380.00 C 0.00 0.00 0.00 27.32 -0.26 21 0 1,966 0
30DEC25 390.00 C 0.00 0.00 0.00 17.67 -0.42 20 0 2,406 0
30DEC25 400.00 C 9.28 10.20 6.80 8.61 -0.67 16 51 3,209 -9
30DEC25 410.00 C 2.54 3.64 2.01 2.60 -0.61 15 1,625 3,814 -131
30DEC25 420.00 C 0.93 1.04 0.64 0.88 -0.21 19 1,103 6,341 -117
30DEC25 430.00 C 0.38 0.38 0.28 0.37 -0.01 23 296 9,280 +226
30DEC25 440.00 C 0.13 0.13 0.13 0.20 +0.06 27 10 3,482 +10
30DEC25 450.00 C 0.06 0.10 0.06 0.11 +0.05 31 92 7,966 -47
30DEC25 460.00 C 0.05 0.06 0.05 0.07 +0.04 34 34 4,483 -12
30DEC25 470.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 2,036 0
30DEC25 480.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,792 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,821 0
02JAN26 295.00 C 0.00 0.00 0.00 112.28 - 0 0 0 -
02JAN26 300.00 C 0.00 0.00 0.00 107.29 - 52 0 0 -
02JAN26 310.00 C 0.00 0.00 0.00 97.30 - 47 0 0 -
02JAN26 320.00 C 0.00 0.00 0.00 87.31 - 43 0 0 -
02JAN26 330.00 C 0.00 0.00 0.00 77.32 - 38 0 0 -
02JAN26 340.00 C 0.00 0.00 0.00 67.32 - 0 0 0 -
02JAN26 350.00 C 0.00 0.00 0.00 57.34 - 28 0 0 -
02JAN26 360.00 C 0.00 0.00 0.00 47.35 - 23 0 0 -
02JAN26 370.00 C 0.00 0.00 0.00 37.39 - 22 0 0 -
02JAN26 380.00 C 0.00 0.00 0.00 27.52 - 21 0 0 -
02JAN26 390.00 C 19.99 19.99 19.99 17.79 - 17 15 15 -
02JAN26 400.00 C 0.00 0.00 0.00 9.33 - 17 0 0 -
02JAN26 410.00 C 3.85 4.21 3.46 3.54 - 16 294 181 -
02JAN26 420.00 C 1.35 1.50 1.15 1.28 - 18 48 48 -
02JAN26 430.00 C 0.00 0.00 0.00 0.48 - 21 0 0 -
02JAN26 440.00 C 0.00 0.00 0.00 0.20 - 23 0 0 -
02JAN26 450.00 C 0.11 0.11 0.11 0.11 - 26 11 11 -
02JAN26 460.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
02JAN26 470.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
02JAN26 480.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
02JAN26 490.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
02JAN26 500.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
02JAN26 510.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
02JAN26 520.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02JAN26 530.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 117.71 -0.32 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 112.28 -0.01 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 107.99 +0.70 27 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 97.86 +0.26 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 87.60 -0.32 0 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 78.10 -0.13 22 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 68.17 -0.16 22 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 58.29 -0.22 21 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 48.54 -0.31 21 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 39.05 -0.40 20 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 30.04 -0.47 20 0 55 0
29JAN26 390.00 C 0.00 0.00 0.00 21.81 -0.12 19 0 260 0
29JAN26 400.00 C 15.01 15.60 14.94 14.51 -0.44 18 22 333 -1
29JAN26 410.00 C 9.61 10.47 8.95 9.00 -0.59 18 95 2,187 +7
29JAN26 420.00 C 5.00 6.30 4.97 5.60 -0.38 19 326 2,356 +67
29JAN26 430.00 C 3.60 3.83 3.00 3.38 -0.25 20 89 3,111 +11
29JAN26 440.00 C 2.23 2.38 1.96 2.15 -0.01 21 200 3,145 +75
29JAN26 450.00 C 1.44 1.55 1.29 1.32 +0.04 22 74 2,579 -26
29JAN26 460.00 C 1.05 1.05 0.88 0.81 +0.06 23 32 1,273 +30
29JAN26 470.00 C 0.78 0.78 0.70 0.50 +0.05 24 60 851 +15
29JAN26 480.00 C 0.45 0.45 0.45 0.32 +0.05 25 20 3,268 -20
29JAN26 490.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 1,989 0
29JAN26 500.00 C 0.35 0.35 0.35 0.14 +0.04 27 28 2,336 +28
29JAN26 510.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,131 0
29JAN26 560.00 C 0.10 0.10 0.10 0.01 0.00 30 15 2,987 -15
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 118.46 -0.07 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 113.50 +0.31 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 108.56 +0.35 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 98.65 -0.16 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 88.81 +0.30 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 79.15 +0.31 24 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 69.20 -0.23 21 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 59.58 -0.30 21 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 50.22 -0.38 21 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 41.31 -0.44 20 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.01 -0.47 20 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 25.53 -0.44 20 0 146 0
26FEB26 400.00 C 19.40 19.40 19.40 18.90 -0.47 20 15 316 0
26FEB26 410.00 C 14.36 15.20 12.66 13.75 -0.09 20 271 628 +175
26FEB26 420.00 C 9.70 10.91 9.45 9.75 -0.46 20 78 1,714 +49
26FEB26 430.00 C 7.82 7.82 6.85 7.10 -0.77 21 104 364 +4
26FEB26 440.00 C 5.34 5.62 5.34 5.17 -0.35 22 24 430 -15
26FEB26 450.00 C 3.81 4.18 3.80 3.71 -0.44 23 34 721 +27
26FEB26 460.00 C 2.90 3.08 2.90 2.65 -0.50 23 41 629 +41
26FEB26 470.00 C 2.20 2.20 2.12 1.90 -0.51 24 65 939 +65
26FEB26 480.00 C 0.00 0.00 0.00 1.37 -0.52 24 0 1,247 0
26FEB26 490.00 C 1.40 1.40 1.40 1.00 -0.50 25 1 670 0
26FEB26 500.00 C 0.00 0.00 0.00 0.73 -0.52 26 0 578 0
26FEB26 510.00 C 0.93 0.98 0.93 0.54 -0.46 26 7 218 +6
26FEB26 520.00 C 0.00 0.00 0.00 0.41 -0.42 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.30 -0.37 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.23 -0.34 28 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.18 -0.31 29 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.14 -0.28 30 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 193.26 +0.18 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 188.42 +0.62 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 183.20 +0.07 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 178.21 -0.04 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 173.58 +0.83 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 168.35 0.00 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.36 -0.05 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.74 +0.82 35 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 153.46 +0.01 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 148.86 +0.83 36 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 143.57 -0.07 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.97 +0.62 35 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 134.03 +0.62 34 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 129.09 +0.83 33 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 124.14 +0.82 32 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 119.21 +0.68 32 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 114.28 +0.59 31 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 109.37 +0.80 30 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 99.42 +0.61 27 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 89.06 0.00 0 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 80.14 +0.79 26 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.06 -0.54 22 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 60.79 -0.62 22 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 51.90 -0.65 22 0 571 0
30MAR26 370.00 C 0.00 0.00 0.00 43.52 -0.63 22 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 35.78 -0.53 22 0 682 0
30MAR26 390.00 C 0.00 0.00 0.00 28.80 +0.07 22 0 970 0
30MAR26 400.00 C 23.38 23.38 21.77 22.29 -0.43 21 99 2,584 +15
30MAR26 410.00 C 18.00 18.79 16.99 17.38 -0.33 22 104 1,376 +63
30MAR26 420.00 C 13.89 14.46 13.00 13.44 -0.26 22 98 2,154 +10
30MAR26 430.00 C 11.09 11.15 10.22 10.70 +0.17 23 33 1,647 0
30MAR26 440.00 C 8.88 8.88 8.30 8.55 +0.48 24 29 1,045 +21
30MAR26 450.00 C 6.78 7.11 6.30 6.85 +0.68 25 1,723 5,252 +640
30MAR26 460.00 C 5.45 5.53 5.45 5.50 +0.80 25 25 4,335 0
30MAR26 470.00 C 0.00 0.00 0.00 4.53 +0.97 26 0 3,340 0
30MAR26 480.00 C 3.65 3.65 3.56 3.70 +0.99 27 46 1,948 -1
30MAR26 490.00 C 3.06 3.06 3.06 3.09 +0.98 28 15 1,947 +15
30MAR26 500.00 C 2.55 2.65 2.55 2.57 +0.97 29 302 2,736 +283
30MAR26 510.00 C 0.00 0.00 0.00 2.20 +0.95 30 0 1,935 0
30MAR26 520.00 C 1.98 2.00 1.97 1.96 +0.99 31 45 5,227 +45
30MAR26 530.00 C 1.69 1.78 1.69 1.72 +0.96 32 94 10,270 +60
30MAR26 540.00 C 1.51 1.53 1.46 1.49 +0.90 32 34 1,775 +30
30MAR26 550.00 C 0.00 0.00 0.00 1.25 +0.76 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.13 +0.71 34 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 1.01 +0.71 35 0 304 0
30MAR26 580.00 C 0.98 1.02 0.90 0.92 +0.67 36 60 2,370 -60
29JUN26 220.00 C 0.00 0.00 0.00 188.51 +0.71 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.55 +0.37 31 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.23 -0.02 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.61 +0.32 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.50 +0.15 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.55 +0.02 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.74 +0.14 28 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.65 +0.20 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.86 +0.29 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.74 +0.10 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.97 +0.38 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.03 +0.39 27 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.09 +0.31 26 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 124.14 +0.16 26 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.21 +0.68 25 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.28 +0.22 24 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.60 +0.67 25 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 100.06 +0.21 25 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 90.66 +1.60 25 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 81.88 +0.21 25 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 72.89 +0.07 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 64.32 -0.27 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 56.61 -0.31 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 49.47 -0.37 23 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 42.88 -0.44 23 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 36.68 -0.09 23 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 31.33 -1.59 23 0 340 0
29JUN26 410.00 C 0.00 0.00 0.00 26.72 -0.78 23 0 159 0
29JUN26 420.00 C 0.00 0.00 0.00 22.87 -0.31 24 0 866 0
29JUN26 430.00 C 19.00 19.00 19.00 19.65 -0.27 24 40 572 +40
29JUN26 440.00 C 0.00 0.00 0.00 16.95 -0.76 25 0 704 0
29JUN26 450.00 C 0.00 0.00 0.00 14.66 -0.20 25 0 991 0
29JUN26 460.00 C 0.00 0.00 0.00 12.75 -0.19 26 0 1,212 0
29JUN26 470.00 C 11.05 11.05 11.05 10.92 -0.13 26 3 786 0
29JUN26 480.00 C 9.70 10.00 9.70 9.44 -0.06 26 2 225 0
29JUN26 490.00 C 9.03 9.03 8.68 8.10 0.00 27 64 1,519 +14
29JUN26 500.00 C 0.00 0.00 0.00 7.06 +0.05 27 0 1,382 0
29JUN26 510.00 C 0.00 0.00 0.00 6.03 +0.08 27 0 226 0
29JUN26 520.00 C 0.00 0.00 0.00 5.33 +0.28 28 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 4.63 +0.30 28 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.03 +0.27 29 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 3.48 +0.19 29 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 3.05 +0.23 29 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.68 +0.19 30 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 2.41 +0.21 30 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 120.66 +0.30 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.06 +0.50 25 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.74 +0.80 26 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 102.80 +1.04 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 94.11 +1.00 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.41 +0.57 24 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.28 +0.21 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 71.08 -0.28 25 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 62.46 -0.16 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 55.97 -0.33 23 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.12 -0.34 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 44.72 -0.35 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 39.62 -0.35 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 35.15 -0.36 24 0 607 0
29SEP26 420.00 C 0.00 0.00 0.00 30.82 -0.35 24 0 35 0
29SEP26 430.00 C 26.52 26.52 26.52 27.67 -0.35 25 5 131 +5
29SEP26 440.00 C 0.00 0.00 0.00 24.55 -0.34 25 0 204 0
29SEP26 450.00 C 21.01 21.01 21.01 22.10 -0.33 25 5 905 0
29SEP26 460.00 C 0.00 0.00 0.00 19.67 -0.32 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 17.70 -0.29 26 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 15.87 -0.64 26 0 54 0
29SEP26 490.00 C 13.80 13.80 13.80 14.19 -0.24 27 1 47 +1
29SEP26 500.00 C 12.29 12.29 12.29 12.87 -0.24 27 7 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.59 -0.21 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.74 -0.27 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.80 +0.10 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.87 -0.20 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 7.98 -0.17 29 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 7.59 +0.06 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.96 +0.05 30 0 46 0
29SEP26 580.00 C 5.96 5.96 5.96 6.16 -0.15 30 3 27 -3
30DEC26 290.00 C 0.00 0.00 0.00 121.67 -0.14 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.33 -0.87 16 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.95 -0.01 20 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.52 +0.01 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.71 +0.27 22 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 88.68 -0.33 22 0 0 0
30DEC26 340.00 C 80.00 80.00 79.98 81.57 -0.34 23 2 2 +2
30DEC26 350.00 C 0.00 0.00 0.00 74.83 -2.71 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 68.35 -0.39 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.41 -0.42 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.62 -0.42 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 51.46 -0.45 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 46.40 -0.46 24 0 126 0
30DEC26 410.00 C 39.45 39.45 39.45 41.98 -0.46 24 1 108 +1
30DEC26 420.00 C 0.00 0.00 0.00 37.67 -0.47 24 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 34.47 -0.43 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.49 -0.41 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 28.75 -0.35 25 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 26.46 -0.32 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 24.19 -0.30 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 22.27 -0.23 27 0 80 0
30DEC26 490.00 C 0.00 0.00 0.00 20.59 -0.21 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 18.94 -0.18 28 0 363 0
30DEC26 510.00 C 0.00 0.00 0.00 17.47 -0.13 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 16.30 -0.11 28 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 15.61 +0.39 29 0 13 0
TOTAL CALL 8,966 245,570 +1,828
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24DEC25 350.00 P 0.01 0.01 0.01 0.01 0.00 70 95 95 +95
24DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 171 0
24DEC25 380.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 48 0
24DEC25 390.00 P 0.00 0.00 0.00 0.11 -0.24 31 0 516 0
24DEC25 400.00 P 0.85 0.85 0.40 0.69 -0.73 24 624 663 +50
24DEC25 410.00 P 4.50 6.00 3.09 4.22 -0.73 20 214 315 +82
24DEC25 420.00 P 0.00 0.00 0.00 13.20 -0.28 28 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 23.01 -0.09 32 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 33.00 -0.01 0 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 43.00 0.00 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 53.00 0.00 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 63.00 0.00 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 73.00 0.00 0 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 83.62 -0.37 140 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 93.84 -0.16 160 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 103.88 -0.12 173 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 113.83 -0.17 184 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 123.59 - 184 0 0 -
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 130 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 121 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 117 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 112 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 108 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 104 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 100 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 96 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 88 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,063 0
30DEC25 350.00 P 0.08 0.08 0.08 0.01 0.00 35 1 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,168 0
30DEC25 370.00 P 0.10 0.10 0.10 0.02 -0.05 24 5 5,971 -5
30DEC25 380.00 P 0.23 0.23 0.14 0.09 -0.14 22 89 11,875 -24
30DEC25 390.00 P 0.44 0.44 0.33 0.38 -0.31 20 119 7,393 -21
30DEC25 400.00 P 2.00 2.00 1.00 1.56 -0.57 17 1,027 9,157 +271
30DEC25 410.00 P 6.72 6.80 4.30 5.50 -0.65 16 626 7,729 -223
30DEC25 420.00 P 13.00 13.00 11.86 13.69 -0.25 19 85 10,050 -45
30DEC25 430.00 P 24.50 24.50 21.00 23.20 +0.04 23 150 3,160 -2,069
30DEC25 440.00 P 0.00 0.00 0.00 33.13 -0.41 29 13 629 0
30DEC25 450.00 P 42.20 44.27 42.13 43.14 -0.41 36 150 1,299 0
30DEC25 460.00 P 0.00 0.00 0.00 53.15 -0.40 43 0 113 -500
30DEC25 470.00 P 0.00 0.00 0.00 63.00 0.00 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 73.00 0.00 0 0 60 0
30DEC25 490.00 P 85.00 85.00 85.00 83.94 -0.05 77 6 0 0
30DEC25 500.00 P 0.00 0.00 0.00 93.84 -0.16 82 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 103.93 -0.25 90 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 113.92 -0.08 96 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 123.91 -0.12 101 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 133.91 +0.16 107 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 143.90 +0.15 113 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 153.69 -0.04 113 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 163.65 -0.07 118 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 173.88 +0.15 128 0 0 0
02JAN26 295.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 300.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02JAN26 310.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02JAN26 320.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
02JAN26 330.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 340.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02JAN26 350.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02JAN26 360.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
02JAN26 370.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
02JAN26 380.00 P 0.00 0.00 0.00 0.17 - 21 0 0 -
02JAN26 390.00 P 0.77 0.77 0.77 0.64 - 19 15 15 -
02JAN26 400.00 P 2.07 2.66 1.74 2.19 - 18 384 282 -
02JAN26 410.00 P 6.17 6.50 6.17 6.25 - 16 116 115 -
02JAN26 420.00 P 0.00 0.00 0.00 13.98 - 18 0 0 -
02JAN26 430.00 P 0.00 0.00 0.00 23.26 - 21 0 0 -
02JAN26 440.00 P 0.00 0.00 0.00 33.13 - 25 0 0 -
02JAN26 450.00 P 0.00 0.00 0.00 43.14 - 32 0 0 -
02JAN26 460.00 P 0.00 0.00 0.00 53.15 - 37 0 0 -
02JAN26 470.00 P 0.00 0.00 0.00 63.00 - 0 0 0 -
02JAN26 480.00 P 0.00 0.00 0.00 73.00 - 0 0 0 -
02JAN26 490.00 P 0.00 0.00 0.00 83.94 - 67 0 0 -
02JAN26 500.00 P 0.00 0.00 0.00 93.84 - 71 0 0 -
02JAN26 510.00 P 0.00 0.00 0.00 103.93 - 77 0 0 -
02JAN26 520.00 P 0.00 0.00 0.00 113.92 - 82 0 0 -
02JAN26 530.00 P 0.00 0.00 0.00 123.91 - 87 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.05 -0.07 22 0 361 0
29JAN26 350.00 P 0.34 0.34 0.34 0.14 -0.14 21 10 930 +10
29JAN26 360.00 P 0.50 0.62 0.50 0.36 -0.22 21 391 2,012 +368
29JAN26 370.00 P 1.02 1.02 0.92 0.85 -0.26 21 66 2,789 -51
29JAN26 380.00 P 1.80 1.97 1.57 1.75 -0.36 20 117 4,101 +44
29JAN26 390.00 P 3.33 3.58 3.08 3.46 -0.37 19 294 3,889 +60
29JAN26 400.00 P 7.65 7.65 5.60 6.28 -0.37 18 212 4,082 +15
29JAN26 410.00 P 12.00 12.00 10.15 10.91 +0.24 18 100 2,718 +65
29JAN26 420.00 P 17.21 17.21 16.50 17.52 -0.04 19 65 924 +55
29JAN26 430.00 P 23.60 23.71 23.60 25.39 +0.03 20 80 1,714 +65
29JAN26 440.00 P 0.00 0.00 0.00 34.15 +0.07 21 13 574 0
29JAN26 450.00 P 0.00 0.00 0.00 43.45 -0.10 22 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 53.15 -0.40 23 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 63.01 +0.01 24 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 73.00 0.00 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 84.00 0.00 39 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 94.07 -0.22 43 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 103.98 -0.24 45 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 113.98 -0.03 48 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 123.91 -0.35 51 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 133.91 -0.10 53 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 143.90 -0.40 56 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 153.96 -0.05 59 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 163.65 -0.67 59 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 173.88 -0.39 64 0 0 0
26FEB26 290.00 P 0.20 0.20 0.20 0.01 0.00 26 30 60 +30
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 300.00 P 0.30 0.30 0.30 0.01 -0.01 23 1 106 +1
26FEB26 310.00 P 0.44 0.44 0.44 0.02 -0.02 22 15 56 +12
26FEB26 320.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 758 0
26FEB26 330.00 P 0.48 0.48 0.48 0.11 -0.09 21 5 1,293 0
26FEB26 340.00 P 0.70 0.72 0.70 0.27 -0.14 21 11 696 +11
26FEB26 350.00 P 1.00 1.00 1.00 0.60 -0.21 21 4 199 +4
26FEB26 360.00 P 1.48 1.48 1.48 1.21 -0.30 21 8 748 +8
26FEB26 370.00 P 2.31 2.54 2.31 2.29 -0.24 21 13 1,410 +1
26FEB26 380.00 P 3.73 3.88 3.71 3.88 -0.25 20 47 3,174 +19
26FEB26 390.00 P 6.00 6.40 6.00 6.20 -0.33 20 40 2,516 +28
26FEB26 400.00 P 9.36 10.16 9.00 9.60 -0.44 19 61 3,103 +6
26FEB26 410.00 P 13.93 13.93 13.93 14.36 -0.49 19 15 1,231 0
26FEB26 420.00 P 20.60 22.11 19.75 21.00 -0.13 21 281 1,285 +217
26FEB26 430.00 P 0.00 0.00 0.00 28.07 -0.46 21 0 788 0
26FEB26 440.00 P 0.00 0.00 0.00 36.18 -0.50 22 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 44.87 -0.52 22 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 54.00 -0.51 23 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 63.46 -0.44 24 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 73.08 -0.41 24 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 84.00 -0.04 31 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 94.07 -0.22 34 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 103.98 -0.24 36 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 113.98 -0.07 39 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.91 -0.35 41 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 133.91 -0.14 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 143.90 -0.40 45 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 153.96 -0.05 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 337 0
30MAR26 265.00 P 0.33 0.33 0.33 0.01 -0.02 26 50 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 -0.07 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 -0.09 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 -0.11 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.06 -0.14 23 0 323 0
30MAR26 300.00 P 0.67 0.67 0.67 0.09 -0.19 23 10 956 +10
30MAR26 310.00 P 0.83 0.83 0.83 0.20 -0.28 23 20 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.42 -0.39 23 0 941 0
30MAR26 330.00 P 1.37 1.37 1.37 0.79 -0.52 23 1 966 +1
30MAR26 340.00 P 2.00 2.00 2.00 1.41 -0.63 23 4 1,671 0
30MAR26 350.00 P 0.00 0.00 0.00 2.42 -0.51 23 0 7,139 0
30MAR26 360.00 P 3.70 3.70 3.70 3.90 -0.41 22 2 8,060 +1
30MAR26 370.00 P 5.74 5.91 5.42 5.77 -0.42 22 38 1,624 +37
30MAR26 380.00 P 7.98 8.45 7.97 8.24 -0.40 22 118 1,953 -32
30MAR26 390.00 P 11.60 11.77 11.30 11.59 -0.29 21 113 2,393 +43
30MAR26 400.00 P 16.00 16.82 15.47 15.75 -0.43 21 125 3,198 +18
30MAR26 410.00 P 21.80 22.70 20.46 21.45 +1.13 22 244 3,046 +113
30MAR26 420.00 P 27.48 27.52 26.77 27.95 +0.56 22 76 2,009 +60
30MAR26 430.00 P 34.80 34.80 34.80 35.51 +0.94 23 23 4,689 0
30MAR26 440.00 P 0.00 0.00 0.00 43.47 +1.11 24 0 1,360 0
30MAR26 450.00 P 0.00 0.00 0.00 53.39 +2.75 27 0 716 0
30MAR26 460.00 P 0.00 0.00 0.00 60.49 +1.20 26 0 717 0
30MAR26 470.00 P 70.24 70.24 70.24 69.52 +0.53 27 15 164 -15
30MAR26 480.00 P 79.50 79.50 79.50 79.93 +0.74 30 15 66 +15
30MAR26 490.00 P 88.91 88.91 88.91 89.35 +0.79 31 15 44 +15
30MAR26 500.00 P 98.42 99.04 98.42 98.87 +0.50 33 30 35 0
30MAR26 510.00 P 108.75 108.75 108.68 108.45 +0.53 34 22 24 +22
30MAR26 520.00 P 117.69 118.46 117.69 117.16 -0.38 32 45 45 +45
30MAR26 530.00 P 0.00 0.00 0.00 127.20 +0.32 34 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 136.91 +0.33 36 0 16 0
30MAR26 550.00 P 146.91 146.91 146.91 146.67 +0.35 37 15 201 0
30MAR26 560.00 P 0.00 0.00 0.00 155.48 -0.93 33 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 165.67 -0.54 36 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 175.15 -0.90 34 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 25 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 0.00 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 0.00 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 0.00 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 0.00 24 0 75 0
29JUN26 270.00 P 1.21 1.21 1.21 0.18 0.00 24 8 202 +8
29JUN26 275.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 235 0
29JUN26 280.00 P 1.48 1.48 1.48 0.33 0.00 24 6 98 +6
29JUN26 285.00 P 0.00 0.00 0.00 0.44 0.00 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.58 0.00 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.76 0.00 24 0 96 0
29JUN26 300.00 P 2.10 2.10 2.10 0.97 -0.01 24 4 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.55 -0.03 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.38 -0.04 24 0 551 0
29JUN26 330.00 P 4.05 4.43 4.05 3.51 -0.08 24 698 2,359 +453
29JUN26 340.00 P 5.35 5.78 5.35 4.99 -0.12 24 218 1,584 +102
29JUN26 350.00 P 6.87 7.20 6.87 6.87 0.00 24 31 2,504 +30
29JUN26 360.00 P 9.00 9.62 8.90 9.23 -0.14 24 149 1,868 +146
29JUN26 370.00 P 11.72 12.30 11.72 12.00 +0.15 24 54 1,289 -2
29JUN26 380.00 P 16.03 16.03 16.03 15.30 +0.05 23 15 1,685 +15
29JUN26 390.00 P 18.92 19.00 18.79 19.26 +0.11 23 15 1,042 -12
29JUN26 400.00 P 24.28 24.28 24.28 23.96 +0.34 23 15 1,804 0
29JUN26 410.00 P 0.00 0.00 0.00 29.14 -0.38 23 0 300 0
29JUN26 420.00 P 36.25 36.25 36.25 35.27 -0.40 24 6 1,241 0
29JUN26 430.00 P 0.00 0.00 0.00 42.09 -0.36 24 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 49.43 -0.26 24 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 57.05 -0.16 25 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 65.11 -0.73 25 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 73.97 +0.30 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 82.62 -0.86 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 91.61 -0.82 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 100.38 -0.84 28 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 109.71 -0.64 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.68 -0.88 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 128.04 -0.59 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 137.75 -0.61 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 147.00 -0.73 29 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 156.59 -0.72 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 166.16 -0.88 30 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.25 -0.51 32 0 0 0
29SEP26 290.00 P 3.30 3.30 3.30 1.93 -0.07 25 7 8 +3
29SEP26 295.00 P 3.75 3.75 3.75 2.24 -0.09 25 10 81 +10
29SEP26 300.00 P 0.00 0.00 0.00 2.80 -0.10 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 3.90 -0.12 25 0 197 0
29SEP26 320.00 P 6.35 6.35 6.35 5.29 -0.13 25 1 922 +1
29SEP26 330.00 P 0.00 0.00 0.00 7.11 -0.16 25 0 498 0
29SEP26 340.00 P 10.12 10.12 9.50 9.25 -0.20 25 52 738 +1
29SEP26 350.00 P 11.75 12.50 11.75 11.75 +0.02 25 3 791 +2
29SEP26 360.00 P 15.06 15.06 15.06 14.84 -0.24 25 2 1,255 +2
29SEP26 370.00 P 17.78 18.00 17.78 18.26 -0.23 25 8 821 +8
29SEP26 380.00 P 22.86 22.86 22.86 22.13 -0.35 25 15 560 0
29SEP26 390.00 P 26.20 26.20 26.20 26.54 -0.25 25 5 1,380 -5
29SEP26 400.00 P 31.20 31.20 31.20 31.51 -0.13 26 1 442 +1
29SEP26 410.00 P 0.00 0.00 0.00 37.00 -0.26 26 0 680 0
29SEP26 420.00 P 42.84 42.84 42.84 42.75 -0.27 26 5 277 -3
29SEP26 430.00 P 0.00 0.00 0.00 49.67 -0.27 26 0 113 0
29SEP26 440.00 P 0.00 0.00 0.00 55.09 -0.24 26 0 289 0
29SEP26 450.00 P 0.00 0.00 0.00 63.92 +1.13 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 71.55 -0.46 27 0 233 0
29SEP26 470.00 P 78.05 80.16 77.99 79.87 -0.37 28 311 261 +229
29SEP26 480.00 P 0.00 0.00 0.00 87.87 -0.73 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 96.33 -0.78 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.61 -0.75 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 113.19 -0.65 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 121.98 -0.64 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.91 -0.65 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.96 -0.53 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.06 -0.62 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 158.35 -0.95 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.72 -0.93 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 177.17 -0.91 30 0 20 0
30DEC26 290.00 P 5.00 5.00 5.00 3.39 -0.13 25 1 27 +1
30DEC26 295.00 P 0.00 0.00 0.00 3.90 -0.06 25 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 4.59 -0.17 25 0 98 0
30DEC26 310.00 P 0.00 0.00 0.00 5.99 -0.21 25 0 66 0
30DEC26 320.00 P 8.86 8.86 8.86 7.86 -0.22 25 3 135 0
30DEC26 330.00 P 10.00 10.00 10.00 9.96 -0.27 25 1 166 +1
30DEC26 340.00 P 0.00 0.00 0.00 12.45 -0.27 25 0 24 0
30DEC26 350.00 P 16.50 16.50 16.28 15.37 +0.12 25 60 375 +10
30DEC26 360.00 P 18.10 18.10 18.10 18.57 -0.33 25 1 338 +1
30DEC26 370.00 P 22.72 23.10 22.72 22.37 -0.35 25 6 602 +6
30DEC26 380.00 P 0.00 0.00 0.00 26.36 -0.37 25 0 170 0
30DEC26 390.00 P 0.00 0.00 0.00 31.04 -0.38 26 0 302 0
30DEC26 400.00 P 36.30 36.88 36.30 35.88 -0.39 26 30 369 +30
30DEC26 410.00 P 0.00 0.00 0.00 41.39 -0.40 26 0 160 0
30DEC26 420.00 P 47.00 47.00 47.00 47.09 -0.40 26 10 13 +10
30DEC26 430.00 P 0.00 0.00 0.00 53.97 -0.36 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 61.11 -0.32 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 68.44 -0.27 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 75.96 -0.23 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 83.86 -0.72 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 91.89 -0.64 29 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 99.97 -0.61 29 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.04 -0.48 29 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 116.78 -0.20 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 125.32 +0.05 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.07 -0.08 30 0 0 0
TOTAL PUT 8,330 213,384 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.56
30DEC25 15.50 C 0.00 0.00 0.00 13.07 -0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.57 -0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.07 -0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.57 -0.19 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.07 -0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.57 -0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.29 +0.03 201 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.78 +0.04 188 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.28 +0.02 178 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.79 +0.03 171 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.79 +0.04 152 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.77 +0.02 130 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.58 -0.18 58 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.58 -0.17 46 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.58 -0.17 35 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.58 -0.19 25 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.59 -0.19 20 0 200 0
30DEC25 28.00 C 0.47 0.67 0.47 0.72 -0.14 21 22 30 +9
30DEC25 29.00 C 0.00 0.00 0.00 0.20 -0.05 21 0 140 0
30DEC25 30.00 C 0.05 0.05 0.05 0.03 -0.02 22 4 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.62 -0.16 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.29 +0.03 87 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.78 -0.02 81 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.28 +0.02 77 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.79 +0.03 74 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.79 -0.02 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.77 +0.01 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.64 -0.22 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.65 -0.19 19 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.66 -0.26 15 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.84 -0.14 20 0 70 0
29JAN26 28.00 C 1.09 1.09 1.07 1.10 -0.11 20 12 20 +2
29JAN26 29.00 C 0.51 0.51 0.51 0.53 -0.12 18 15 120 +15
29JAN26 30.00 C 0.26 0.26 0.26 0.25 -0.05 19 4 112 0
29JAN26 31.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 114 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.85 +0.01 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.43 +0.08 66 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.79 -0.05 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.79 -0.07 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.89 +0.01 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.85 -0.10 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.87 -0.06 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.81 -0.29 18 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.05 -0.14 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.35 -0.11 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.85 -0.08 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.22 -0.11 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.57 -0.27 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.09 -0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.85 -0.04 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.36 +0.10 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.91 +0.05 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.29 -0.03 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.85 -0.02 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.50 +0.08 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.79 -0.16 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.79 -0.13 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.89 -0.08 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.76 -0.21 17 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.85 -0.17 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.94 -0.14 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.10 -0.12 22 0 2 0
30MAR26 27.00 C 2.05 2.05 2.05 2.32 -0.14 21 15 32 +15
30MAR26 28.00 C 0.00 0.00 0.00 1.69 -0.09 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 1.15 -0.09 21 0 63 0
30MAR26 30.00 C 0.64 0.64 0.64 0.76 -0.05 21 15 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.93 -0.01 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.11 -0.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.95 +0.04 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.36 -0.10 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.91 -0.07 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.29 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.96 -0.08 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.50 -0.05 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.02 -0.03 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.99 -0.10 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.89 -0.23 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.04 -0.10 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.13 -0.17 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.13 -0.22 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.38 -0.21 21 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.68 -0.15 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.08 -0.09 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.60 -0.05 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 -0.03 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 -0.01 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 0.00 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 11.36 -0.12 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.91 -0.12 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.33 -0.23 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.96 -0.08 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.50 -0.06 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.02 -0.03 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.99 -0.17 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.01 -0.14 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.04 -0.18 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.31 -0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 -0.09 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.75 -0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.12 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 0.00 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.04 -0.08 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.66 -0.06 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 -0.05 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.04 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.50 -0.06 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.02 -0.03 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.99 -0.17 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.05 -0.10 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.18 -0.07 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.35 -0.04 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.53 -0.10 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.02 -0.08 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.44 -0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.83 -0.13 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.38 -0.05 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.00 -0.04 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.02 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
TOTAL CALL 87 1,875 +41
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 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 0.00 128 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 198 0
30DEC25 28.00 P 0.30 0.30 0.27 0.14 +0.05 21 80 268 0
30DEC25 29.00 P 0.88 0.88 0.88 0.64 +0.15 23 15 58 -15
30DEC25 30.00 P 0.00 0.00 0.00 1.48 +0.19 25 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.51 +0.22 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.54 +0.23 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.57 +0.27 73 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.57 +0.27 84 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.57 +0.24 94 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.56 +0.23 102 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.57 +0.26 113 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.57 +0.26 122 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.10 0.10 0.10 0.05 +0.01 19 20 174 +20
29JAN26 27.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 +0.04 19 0 19 0
29JAN26 29.00 P 0.00 0.00 0.00 0.93 +0.10 19 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 1.65 +0.15 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.54 +0.19 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.54 +0.23 29 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.57 +0.25 36 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.57 +0.26 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.57 +0.24 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.56 +0.22 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.57 +0.25 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.57 +0.25 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.02 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 +0.05 20 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.67 +0.08 20 0 64 0
26FEB26 29.00 P 0.00 0.00 0.00 1.14 +0.13 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.80 +0.14 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.64 +0.15 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.54 +0.14 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.57 +0.18 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.57 +0.26 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.57 +0.24 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.56 +0.22 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.57 +0.25 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.57 +0.25 47 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 0.06 +0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 25 0
30MAR26 26.00 P 0.41 0.41 0.41 0.29 +0.04 21 15 46 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.54 +0.06 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.91 +0.09 21 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.38 +0.12 21 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.00 +0.12 21 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.76 +0.14 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.67 +0.23 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.57 +0.18 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.57 +0.26 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.58 +0.25 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.57 +0.23 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.57 +0.25 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.58 +0.26 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.05 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.07 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 +0.08 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.19 +0.10 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.63 +0.09 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.16 +0.12 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 +0.12 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.53 +0.18 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.44 +0.26 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.05 +0.09 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 +0.16 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 +0.30 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.01 +0.35 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.81 +0.17 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.05 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.07 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 +0.09 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 +0.10 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 +0.12 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 +0.13 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.28 +0.04 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.96 +0.04 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 +0.16 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.63 +0.17 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.48 +0.18 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.36 +0.18 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 +0.19 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.21 +0.19 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 +0.15 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.05 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 +0.09 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.11 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.13 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 +0.14 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 +0.15 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.47 +0.06 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.25 +0.17 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.98 +0.18 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.77 +0.19 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.60 +0.19 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.46 +0.20 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.35 +0.19 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.27 +0.19 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.22 +0.20 28 0 0 0
TOTAL PUT 130 2,810 +20
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$ 121.30
24DEC25 85.00 C 0.00 0.00 0.00 36.31 +1.97 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 33.82 +1.03 148 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 31.32 +1.98 135 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 28.82 +1.98 122 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 26.32 +1.91 110 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 23.82 +1.32 98 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 21.32 +1.98 86 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 18.82 +1.47 75 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 16.32 +1.97 64 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 13.82 +1.97 53 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 11.32 +1.85 42 0 5 0
24DEC25 112.50 C 0.00 0.00 0.00 8.82 +2.01 31 0 42 0
24DEC25 115.00 C 5.63 6.15 5.63 6.45 +2.05 48 27 71 -3
24DEC25 117.50 C 3.67 3.67 3.67 3.91 +1.67 30 39 155 +17
24DEC25 120.00 C 1.47 1.90 1.15 1.68 +0.98 24 200 170 -81
24DEC25 122.50 C 0.36 0.50 0.27 0.32 +0.09 21 249 266 +106
24DEC25 125.00 C 0.09 0.10 0.06 0.14 +0.05 31 152 202 +147
24DEC25 127.50 C 0.00 0.00 0.00 0.10 +0.06 42 0 300 0
24DEC25 130.00 C 0.00 0.00 0.00 0.08 +0.06 53 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.07 +0.06 63 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.06 +0.05 72 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.05 +0.04 80 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24DEC25 150.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 74.33 +0.86 0 0 2,335 0
30DEC25 48.00 C 0.00 0.00 0.00 73.33 +1.98 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 72.45 +1.62 268 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 72.44 +3.09 384 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 68.84 +1.99 175 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 66.34 +1.99 158 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 63.98 +0.90 230 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 61.34 +1.98 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 58.84 +1.98 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 56.78 +2.42 234 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.69 +1.85 253 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 52.25 +1.91 243 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 48.85 +2.04 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 46.35 +1.04 0 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 44.30 +2.43 176 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 41.36 +1.18 92 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 38.86 +1.16 82 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 36.36 +2.02 71 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 33.86 +1.07 0 0 2,290 0
30DEC25 90.00 C 0.00 0.00 0.00 31.36 +2.01 0 0 4,073 0
30DEC25 92.50 C 28.55 28.55 28.55 28.87 +2.03 63 2 5,219 -2
30DEC25 95.00 C 26.26 26.26 26.26 26.37 +1.72 56 2,217 7,496 +52
30DEC25 97.50 C 0.00 0.00 0.00 23.87 +1.37 48 0 10,068 0
30DEC25 100.00 C 21.50 21.50 20.71 21.37 +2.00 38 4 1,362 -4
30DEC25 102.50 C 18.81 19.03 18.78 18.88 +1.53 43 2,185 6,252 -881
30DEC25 105.00 C 15.90 15.90 15.90 16.39 +1.54 40 2 4,540 -2
30DEC25 107.50 C 0.00 0.00 0.00 13.90 +1.91 36 0 3,286 0
30DEC25 110.00 C 0.00 0.00 0.00 11.54 +2.07 41 0 4,733 0
30DEC25 112.50 C 8.60 8.60 8.16 8.85 +1.96 0 82 4,900 -1
30DEC25 115.00 C 6.60 6.60 5.75 6.76 +2.14 32 1,636 13,555 -41
30DEC25 117.50 C 3.80 4.36 3.70 4.15 +1.53 20 2,275 5,633 -1,347
30DEC25 120.00 C 1.50 2.30 1.46 2.19 +1.11 19 204 4,541 -71
30DEC25 122.50 C 0.73 0.90 0.52 0.74 +0.25 16 743 2,856 +229
30DEC25 125.00 C 0.27 0.34 0.22 0.27 +0.04 19 549 1,873 +162
30DEC25 127.50 C 0.12 0.12 0.09 0.10 -0.01 21 273 944 +6
30DEC25 130.00 C 0.09 0.09 0.06 0.08 +0.02 26 13 634 +11
30DEC25 132.50 C 0.01 0.01 0.01 0.07 +0.03 31 300 1,177 +150
30DEC25 135.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 215 0
30DEC25 140.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 31.39 - 57 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 28.89 - 48 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 26.39 - 0 0 0 -
02JAN26 97.50 C 0.00 0.00 0.00 24.17 - 75 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 21.40 - 38 0 0 -
02JAN26 102.50 C 0.00 0.00 0.00 18.96 - 46 0 0 -
02JAN26 105.00 C 0.00 0.00 0.00 16.40 - 0 0 0 -
02JAN26 107.50 C 0.00 0.00 0.00 14.33 - 52 0 0 -
02JAN26 110.00 C 0.00 0.00 0.00 11.54 - 34 0 0 -
02JAN26 112.50 C 0.00 0.00 0.00 8.98 - 24 0 0 -
02JAN26 115.00 C 0.00 0.00 0.00 6.76 - 27 0 0 -
02JAN26 117.50 C 3.55 3.55 3.55 4.21 - 18 3 3 -
02JAN26 120.00 C 2.41 2.41 2.40 2.32 - 18 3 3 -
02JAN26 122.50 C 1.09 1.15 0.85 0.95 - 16 122 115 -
02JAN26 125.00 C 0.37 0.37 0.37 0.46 - 19 6 6 -
02JAN26 127.50 C 0.00 0.00 0.00 0.24 - 22 0 0 -
02JAN26 130.00 C 0.00 0.00 0.00 0.14 - 25 0 0 -
02JAN26 132.50 C 0.00 0.00 0.00 0.08 - 27 0 0 -
02JAN26 135.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
02JAN26 137.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
02JAN26 140.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
02JAN26 142.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
02JAN26 145.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
02JAN26 147.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02JAN26 150.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 52.25 +1.61 106 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 49.55 +2.51 94 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 46.73 +0.99 74 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 44.30 +2.28 73 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 41.84 +1.66 70 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 38.98 +0.77 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 36.58 +0.94 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 34.09 +1.30 31 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 31.45 +1.77 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 29.11 +1.94 29 0 67 0
29JAN26 95.00 C 26.50 26.50 26.49 26.49 +1.09 0 30 70 +20
29JAN26 97.50 C 0.00 0.00 0.00 24.17 +1.67 30 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 21.66 +1.80 26 2 115 0
29JAN26 102.50 C 19.06 19.06 19.06 19.19 +1.84 24 30 399 +30
29JAN26 105.00 C 16.75 16.75 16.75 16.78 +1.93 25 1 4,398 0
29JAN26 107.50 C 0.00 0.00 0.00 14.33 +1.80 23 0 868 0
29JAN26 110.00 C 11.84 11.84 11.84 12.05 +1.88 23 3 1,293 0
29JAN26 112.50 C 0.00 0.00 0.00 9.46 +1.12 18 1 833 +1
29JAN26 115.00 C 6.85 7.55 6.85 7.55 +1.30 20 15 2,356 -15
29JAN26 117.50 C 5.63 5.86 5.00 5.60 +1.30 19 151 7,597 -53
29JAN26 120.00 C 3.85 4.08 3.58 3.96 +1.04 19 759 2,538 -161
29JAN26 122.50 C 2.20 2.81 2.20 2.63 +0.59 19 498 1,513 -290
29JAN26 125.00 C 1.81 1.87 1.65 1.75 +0.38 19 222 4,648 +15
29JAN26 127.50 C 1.14 1.23 1.09 1.13 +0.21 20 184 1,352 -36
29JAN26 130.00 C 0.80 0.80 0.70 0.75 +0.15 21 139 1,607 +37
29JAN26 132.50 C 0.50 0.51 0.48 0.46 +0.07 21 43 400 +25
29JAN26 135.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 311 0
29JAN26 137.50 C 0.26 0.28 0.24 0.17 +0.01 22 360 395 +241
29JAN26 140.00 C 0.20 0.20 0.20 0.10 -0.01 22 2 60 0
29JAN26 142.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 569 0
29JAN26 145.00 C 0.13 0.13 0.12 0.04 -0.01 23 59 455 +51
29JAN26 147.50 C 0.09 0.09 0.09 0.02 -0.02 23 50 50 +50
29JAN26 150.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 46.73 +0.99 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 44.74 +1.71 63 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 41.84 +1.66 44 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 39.26 +1.05 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 37.90 +2.26 63 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 34.77 +1.44 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 31.85 +1.81 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 30.26 +2.61 48 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 27.73 +2.24 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 24.54 +2.04 29 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 22.07 +1.26 26 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 20.28 +1.88 34 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 17.45 +1.57 26 0 721 0
26FEB26 107.50 C 0.00 0.00 0.00 15.54 +1.75 29 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 12.88 +1.93 23 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 10.85 +1.26 23 0 1,038 0
26FEB26 115.00 C 8.68 8.68 8.68 8.62 +1.27 21 50 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 6.88 +1.19 21 0 536 0
26FEB26 120.00 C 4.98 5.55 4.98 5.30 +0.95 20 12 627 +3
26FEB26 122.50 C 3.96 3.98 3.85 3.98 +0.77 20 108 795 +60
26FEB26 125.00 C 3.11 3.11 2.85 3.01 +0.61 20 24 832 +22
26FEB26 127.50 C 2.27 2.27 2.22 2.28 +0.59 21 204 1,441 +151
26FEB26 130.00 C 1.76 1.80 1.76 1.71 +0.57 21 130 200 +91
26FEB26 132.50 C 1.36 1.36 1.24 1.28 +0.54 22 85 126 -15
26FEB26 135.00 C 1.01 1.01 0.95 0.98 +0.52 23 28 843 +5
26FEB26 137.50 C 0.00 0.00 0.00 0.75 +0.47 23 0 69 0
26FEB26 140.00 C 0.57 0.58 0.57 0.56 +0.40 24 324 865 +303
26FEB26 142.50 C 0.00 0.00 0.00 0.41 +0.32 24 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.31 +0.26 25 0 155 0
26FEB26 147.50 C 0.00 0.00 0.00 0.23 +0.19 25 0 45 0
26FEB26 150.00 C 0.00 0.00 0.00 0.17 - 25 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 74.45 +0.72 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.00 +2.38 106 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 72.89 +2.06 99 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.58 +2.00 120 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.95 +2.84 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 66.65 +2.01 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 64.17 +1.09 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 61.68 +0.85 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 59.20 +1.98 45 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 56.78 +2.20 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 54.69 +1.85 72 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 52.25 +1.61 69 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 49.66 +1.15 63 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 47.76 +2.02 71 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 44.74 +1.71 57 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 42.02 +1.84 47 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 39.32 +1.11 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 37.90 +1.98 57 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 34.77 +1.44 43 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 32.83 +2.69 48 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 30.26 +2.53 44 0 1,527 0
30MAR26 95.00 C 27.00 27.00 27.00 27.73 +1.95 40 1 893 0
30MAR26 97.50 C 0.00 0.00 0.00 24.54 +2.04 25 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 22.71 +1.88 33 0 4,191 0
30MAR26 102.50 C 20.20 20.20 20.20 20.28 +1.88 30 1 1,784 0
30MAR26 105.00 C 18.30 18.30 17.20 17.75 +1.87 27 5 2,739 -2
30MAR26 107.50 C 15.36 15.36 15.25 15.54 +1.75 26 35 2,901 -1
30MAR26 110.00 C 12.50 13.15 12.50 12.88 +1.48 22 13 6,637 -3
30MAR26 112.50 C 11.20 11.20 11.20 11.00 +1.27 22 10 5,912 0
30MAR26 115.00 C 9.00 9.00 9.00 9.05 +1.33 22 1 3,358 0
30MAR26 117.50 C 7.40 7.40 7.08 7.10 +0.95 20 243 2,145 -3
30MAR26 120.00 C 5.76 5.82 5.57 5.74 +1.02 21 41 10,868 +8
30MAR26 122.50 C 4.60 4.63 4.55 4.54 +0.74 21 131 1,506 +81
30MAR26 125.00 C 3.35 3.64 3.35 3.56 +0.58 21 51 525 +20
30MAR26 127.50 C 2.60 2.80 2.60 2.71 +0.38 21 114 1,164 +20
30MAR26 130.00 C 2.26 2.26 2.11 2.13 +0.32 22 77 425 +42
30MAR26 132.50 C 0.00 0.00 0.00 1.61 +0.21 22 0 367 0
30MAR26 135.00 C 1.41 1.43 1.28 1.21 +0.14 22 433 874 +333
30MAR26 137.50 C 1.09 1.09 1.09 0.91 +0.09 22 60 365 +60
30MAR26 140.00 C 0.87 0.90 0.87 0.67 +0.03 22 42 116 +12
30MAR26 142.50 C 0.00 0.00 0.00 0.50 +0.01 22 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 59 0
30MAR26 147.50 C 0.50 0.50 0.50 0.27 -0.02 23 30 40 +30
30MAR26 150.00 C 0.45 0.45 0.45 0.20 - 23 6,001 6,001 -
29JUN26 60.00 C 0.00 0.00 0.00 61.84 +1.01 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.20 +0.97 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.78 +0.99 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.69 +1.45 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.51 +1.87 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.66 +1.15 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.76 +2.02 55 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 44.74 +1.71 45 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 42.02 +1.84 38 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 39.32 +1.11 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 37.90 +1.98 44 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 34.77 +1.44 34 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 32.83 +2.57 38 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 30.26 +1.95 34 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 27.73 +1.90 31 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 24.95 +1.55 26 0 418 0
29JUN26 100.00 C 22.54 22.54 22.54 22.71 +1.67 26 30 775 0
29JUN26 102.50 C 0.00 0.00 0.00 20.28 +1.88 24 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 17.93 +2.05 22 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 16.57 +2.00 25 0 852 0
29JUN26 110.00 C 13.50 13.50 13.50 13.78 +1.40 21 1 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 12.69 +2.11 24 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 10.92 +2.01 23 0 3,397 0
29JUN26 117.50 C 8.65 8.65 8.65 8.76 +1.24 21 50 284 +50
29JUN26 120.00 C 0.00 0.00 0.00 7.40 +1.07 21 0 439 0
29JUN26 122.50 C 0.00 0.00 0.00 6.14 +0.80 20 0 30 0
29JUN26 125.00 C 5.09 5.09 5.09 5.18 +0.61 20 6,006 6,064 +6,006
29JUN26 127.50 C 4.05 4.05 4.05 4.35 +0.42 20 2 132 +2
29JUN26 130.00 C 0.00 0.00 0.00 3.61 +0.20 21 0 2,138 0
29JUN26 132.50 C 0.00 0.00 0.00 3.03 +0.10 21 0 52 0
29JUN26 135.00 C 0.00 0.00 0.00 2.58 +0.02 21 0 92 0
29JUN26 137.50 C 0.00 0.00 0.00 2.17 -0.05 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.79 -0.15 21 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 1.44 -0.27 21 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.18 -0.30 21 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.94 -0.39 21 0 405 0
29JUN26 150.00 C 0.00 0.00 0.00 0.77 - 21 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 52.51 +1.87 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.66 +1.15 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.76 +2.02 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.74 +1.71 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.92 +2.17 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.32 +1.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.90 +1.98 36 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 34.77 +1.44 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.83 +1.87 31 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 30.26 +1.73 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.73 +1.90 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.04 +1.64 22 0 32 0
29SEP26 100.00 C 22.80 22.80 22.80 22.71 +1.67 21 19 84 -19
29SEP26 102.50 C 0.00 0.00 0.00 21.29 +1.79 24 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 18.13 +1.47 19 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 16.57 +1.66 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 15.56 +2.23 22 0 339 0
29SEP26 112.50 C 12.22 12.22 12.22 13.11 +1.30 20 4 316 +4
29SEP26 115.00 C 11.11 11.11 11.11 11.66 +1.22 20 4 31 +4
29SEP26 117.50 C 9.99 9.99 9.99 10.31 +1.14 20 5 780 0
29SEP26 120.00 C 8.88 8.88 8.88 9.10 +1.11 20 5 132 +5
29SEP26 122.50 C 0.00 0.00 0.00 7.95 +1.00 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 6.97 +0.89 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 6.05 +0.68 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 5.31 +0.62 20 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 4.57 +0.43 20 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 3.99 +0.38 21 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 3.40 +0.23 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.96 +0.18 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 2.61 +0.18 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 +0.15 21 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 1.96 +0.10 21 0 34 0
29SEP26 150.00 C 0.00 0.00 0.00 1.67 - 21 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 42.92 +2.17 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.32 +1.11 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.90 +1.98 30 0 0 0
30DEC26 87.50 C 34.85 34.85 34.85 34.77 +1.44 24 30 30 +30
30DEC26 90.00 C 0.00 0.00 0.00 32.83 +1.76 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.26 +1.73 23 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 28.27 +2.44 23 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 25.65 +1.47 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.75 +2.29 21 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 21.69 +2.07 21 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 19.68 +1.74 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.56 +1.13 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 15.99 +1.39 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 14.50 +1.29 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 13.14 +1.21 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.84 +1.10 20 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 10.66 +1.02 20 0 13 0
30DEC26 122.50 C 0.00 0.00 0.00 9.55 +0.91 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 8.56 +0.85 20 0 34 0
30DEC26 127.50 C 0.00 0.00 0.00 7.72 +0.89 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.96 +0.89 20 0 24 0
30DEC26 132.50 C 5.55 5.55 5.52 6.30 +0.97 21 7 7 +7
30DEC26 135.00 C 0.00 0.00 0.00 5.65 +0.91 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.14 +1.00 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.64 +0.99 21 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 4.18 +0.93 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.81 +0.95 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.44 +0.85 22 0 8 0
30DEC26 150.00 C 0.00 0.00 0.00 3.20 - 23 0 0 -
TOTAL CALL 28,252 231,091 +5,668
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
24DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 136 0
24DEC25 112.50 P 0.04 0.04 0.04 0.01 -0.04 42 20 156 0
24DEC25 115.00 P 0.05 0.06 0.05 0.02 -0.13 34 41 499 +36
24DEC25 117.50 P 0.15 0.15 0.07 0.08 -0.36 29 836 1,447 +451
24DEC25 120.00 P 0.39 0.65 0.29 0.40 -0.95 25 77 156 +74
24DEC25 122.50 P 1.80 1.90 1.55 1.55 -1.87 23 107 192 +93
24DEC25 125.00 P 0.00 0.00 0.00 3.90 -2.04 36 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 6.38 -1.84 50 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 8.90 -2.13 66 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 11.37 -1.83 76 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 13.87 -1.83 89 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 16.37 -1.83 100 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 18.87 -1.83 112 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 21.37 -1.83 123 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 23.86 -1.84 132 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 26.31 -2.17 134 0 0 0
24DEC25 150.00 P 0.00 0.00 0.00 28.86 - 152 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 216 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 207 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 203 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 192 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 145 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 5,253 0
30DEC25 80.00 P 0.01 0.01 0.01 0.01 0.00 100 1 15,225 +1
30DEC25 82.50 P 0.01 0.01 0.01 0.01 0.00 93 48 2,970 +48
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 86 1 9,642 +1
30DEC25 87.50 P 0.01 0.01 0.01 0.01 0.00 80 1 4,007 +1
30DEC25 90.00 P 0.03 0.03 0.03 0.01 0.00 73 5 30,245 -5
30DEC25 92.50 P 0.02 0.02 0.02 0.01 0.00 67 193 11,504 -161
30DEC25 95.00 P 0.05 0.05 0.05 0.01 0.00 61 2,260 12,616 +2,129
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9,911 0
30DEC25 100.00 P 0.02 0.04 0.02 0.01 0.00 49 20 8,833 -20
30DEC25 102.50 P 0.04 0.06 0.04 0.01 0.00 43 106 9,692 -1
30DEC25 105.00 P 0.07 0.07 0.06 0.02 0.00 41 71 7,560 +19
30DEC25 107.50 P 0.10 0.10 0.08 0.03 -0.01 37 290 2,877 -170
30DEC25 110.00 P 0.10 0.14 0.10 0.05 -0.02 33 248 3,037 -97
30DEC25 112.50 P 0.17 0.17 0.13 0.10 -0.06 30 131 1,649 +41
30DEC25 115.00 P 0.20 0.21 0.15 0.18 -0.16 26 1,221 4,708 +852
30DEC25 117.50 P 0.33 0.40 0.27 0.39 -0.38 23 2,573 4,133 +1,174
30DEC25 120.00 P 0.86 0.90 0.65 0.85 -0.91 20 1,069 946 +620
30DEC25 122.50 P 2.00 2.56 1.78 1.95 -1.55 18 335 245 -125
30DEC25 125.00 P 4.33 4.33 4.33 3.93 -2.01 19 50 122 +50
30DEC25 127.50 P 0.00 0.00 0.00 6.43 -1.88 27 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.90 -2.13 34 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 11.37 -1.83 39 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 13.87 -1.83 46 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 16.69 -1.59 64 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 18.87 -1.83 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 21.37 -1.83 63 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 23.86 -1.84 68 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 26.31 -2.17 70 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.87 - 80 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02JAN26 95.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02JAN26 97.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
02JAN26 107.50 P 0.11 0.11 0.11 0.03 - 31 5 5 -
02JAN26 110.00 P 0.13 0.13 0.13 0.05 - 28 4 4 -
02JAN26 112.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
02JAN26 115.00 P 0.30 0.30 0.30 0.18 - 22 20 20 -
02JAN26 117.50 P 0.39 0.42 0.38 0.44 - 20 138 138 -
02JAN26 120.00 P 0.97 1.00 0.94 0.96 - 18 75 75 -
02JAN26 122.50 P 2.21 2.26 2.21 2.14 - 18 47 47 -
02JAN26 125.00 P 0.00 0.00 0.00 4.15 - 21 0 0 -
02JAN26 127.50 P 0.00 0.00 0.00 6.43 - 24 0 0 -
02JAN26 130.00 P 0.00 0.00 0.00 8.90 - 29 0 0 -
02JAN26 132.50 P 0.00 0.00 0.00 11.56 - 40 0 0 -
02JAN26 135.00 P 0.00 0.00 0.00 14.05 - 46 0 0 -
02JAN26 137.50 P 0.00 0.00 0.00 16.69 - 55 0 0 -
02JAN26 140.00 P 0.00 0.00 0.00 18.90 - 51 0 0 -
02JAN26 142.50 P 0.00 0.00 0.00 21.37 - 55 0 0 -
02JAN26 145.00 P 0.00 0.00 0.00 23.86 - 59 0 0 -
02JAN26 147.50 P 0.00 0.00 0.00 26.39 - 65 0 0 -
02JAN26 150.00 P 0.00 0.00 0.00 28.87 - 69 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,339 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 989 0
29JAN26 85.00 P 0.07 0.07 0.07 0.01 0.00 39 5 1,115 -5
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 534 0
29JAN26 90.00 P 0.10 0.10 0.10 0.01 0.00 34 4 2,291 0
29JAN26 92.50 P 0.10 0.10 0.10 0.01 -0.01 31 50 1,437 +50
29JAN26 95.00 P 0.13 0.13 0.13 0.01 -0.02 28 5 1,401 +5
29JAN26 97.50 P 0.18 0.18 0.18 0.02 -0.03 27 1 3,288 -1
29JAN26 100.00 P 0.21 0.21 0.21 0.03 -0.06 26 36 3,520 +34
29JAN26 102.50 P 0.26 0.26 0.26 0.06 -0.08 25 4 2,187 +4
29JAN26 105.00 P 0.31 0.33 0.31 0.11 -0.13 24 173 2,685 -36
29JAN26 107.50 P 0.38 0.38 0.38 0.19 -0.21 23 6 3,200 +3
29JAN26 110.00 P 0.58 0.58 0.52 0.35 -0.28 23 252 2,706 +34
29JAN26 112.50 P 0.73 0.74 0.65 0.61 -0.36 22 361 1,744 +126
29JAN26 115.00 P 1.10 1.10 0.97 1.01 -0.44 21 196 1,489 +103
29JAN26 117.50 P 1.64 1.75 1.46 1.55 -0.71 20 240 702 +161
29JAN26 120.00 P 2.40 2.75 2.26 2.43 -0.88 20 415 534 +374
29JAN26 122.50 P 3.67 4.03 3.50 3.63 -1.06 20 774 601 +292
29JAN26 125.00 P 5.08 5.86 5.00 5.01 -1.85 19 12 167 0
29JAN26 127.50 P 0.00 0.00 0.00 7.21 -1.52 21 0 25 0
29JAN26 130.00 P 0.00 0.00 0.00 9.04 -2.03 19 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 11.57 -1.75 23 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 14.05 -1.69 27 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 16.69 -1.68 32 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 18.90 -1.80 30 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 21.37 -2.06 32 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 24.32 -1.38 43 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 26.39 -2.09 38 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 28.92 - 42 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 294 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 489 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 623 0
26FEB26 97.50 P 0.40 0.40 0.40 0.13 -0.08 27 4 539 +4
26FEB26 100.00 P 0.47 0.48 0.45 0.21 -0.11 26 34 1,056 +22
26FEB26 102.50 P 0.00 0.00 0.00 0.32 -0.15 26 0 494 0
26FEB26 105.00 P 0.64 0.70 0.64 0.47 -0.21 25 5 906 +3
26FEB26 107.50 P 0.88 0.88 0.85 0.70 -0.28 25 89 740 +28
26FEB26 110.00 P 1.06 1.12 1.04 1.00 -0.33 24 46 1,046 -37
26FEB26 112.50 P 1.41 1.48 1.41 1.39 -0.41 23 31 546 0
26FEB26 115.00 P 1.83 1.95 1.83 1.88 -0.57 22 189 710 +71
26FEB26 117.50 P 2.61 2.61 2.58 2.60 -0.74 22 5 140 +5
26FEB26 120.00 P 3.55 3.87 3.40 3.57 -0.93 21 37 78 +26
26FEB26 122.50 P 4.82 4.85 4.82 4.71 -0.97 21 2 92 0
26FEB26 125.00 P 0.00 0.00 0.00 6.22 -1.33 21 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 8.00 -0.99 22 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 10.08 -1.34 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 12.34 -1.23 25 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 14.53 -1.71 26 0 0 0
26FEB26 137.50 P 16.66 16.66 16.65 16.69 -1.68 25 200 200 +200
26FEB26 140.00 P 0.00 0.00 0.00 18.90 -1.80 24 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.37 -2.06 26 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.42 -2.05 35 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.39 -2.09 31 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.92 - 33 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 820 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.06 24 0 4,471 0
30MAR26 90.00 P 0.48 0.48 0.48 0.05 -0.09 24 4 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.14 23 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.14 -0.20 23 0 7,827 0
30MAR26 97.50 P 0.00 0.00 0.00 0.24 -0.26 23 0 2,182 0
30MAR26 100.00 P 0.88 0.90 0.88 0.39 -0.33 22 17 12,593 +11
30MAR26 102.50 P 0.00 0.00 0.00 0.61 -0.41 22 0 5,538 0
30MAR26 105.00 P 1.25 1.31 1.23 0.92 -0.51 22 133 4,818 +48
30MAR26 107.50 P 1.68 1.68 1.63 1.34 -0.58 22 66 1,132 +63
30MAR26 110.00 P 2.07 2.07 2.07 1.90 -0.57 22 52 1,193 +50
30MAR26 112.50 P 2.71 2.71 2.70 2.61 -0.62 22 80 331 -50
30MAR26 115.00 P 3.35 3.60 3.35 3.42 -0.76 21 20 711 +11
30MAR26 117.50 P 4.67 4.67 4.31 4.41 -0.89 21 138 1,420 +26
30MAR26 120.00 P 5.69 5.69 5.69 5.59 -1.18 21 5 719 0
30MAR26 122.50 P 7.00 7.00 6.95 7.06 -1.29 21 80 329 +80
30MAR26 125.00 P 8.66 9.21 8.66 8.54 -1.70 20 150 355 +150
30MAR26 127.50 P 10.48 10.48 10.48 10.92 -0.91 23 30 200 0
30MAR26 130.00 P 12.69 12.80 12.69 12.49 -2.22 21 36 106 +36
30MAR26 132.50 P 0.00 0.00 0.00 14.58 -1.95 21 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 17.03 -2.20 23 0 560 0
30MAR26 137.50 P 18.97 18.97 18.97 19.24 -2.35 23 30 87 0
30MAR26 140.00 P 0.00 0.00 0.00 20.94 -2.42 16 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 22.99 -2.66 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.30 -2.74 0 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 27.63 -2.84 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.64 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 598 0
29JUN26 62.50 P 0.22 0.22 0.22 0.01 0.00 31 50 256 +50
29JUN26 65.00 P 0.25 0.25 0.25 0.02 +0.01 31 25 268 +25
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 +0.05 29 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.06 29 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.12 +0.09 28 0 601 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 +0.12 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 +0.14 27 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.32 +0.18 27 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.43 +0.20 27 0 7,759 0
29JUN26 90.00 P 0.95 0.95 0.95 0.57 +0.23 26 5 3,976 +5
29JUN26 92.50 P 1.10 1.10 1.10 0.76 +0.26 26 1 1,328 +1
29JUN26 95.00 P 0.00 0.00 0.00 0.97 +0.24 25 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 1.26 +0.24 25 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 1.60 +0.20 25 0 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 2.00 +0.14 24 0 2,594 0
29JUN26 105.00 P 0.00 0.00 0.00 2.43 -0.01 24 0 199 0
29JUN26 107.50 P 2.93 2.93 2.93 2.92 -0.23 23 2 677 0
29JUN26 110.00 P 0.00 0.00 0.00 3.54 -0.43 22 0 614 0
29JUN26 112.50 P 0.00 0.00 0.00 4.30 -0.61 22 0 131 0
29JUN26 115.00 P 5.29 5.29 5.15 5.17 -0.83 22 34 2,860 +30
29JUN26 117.50 P 0.00 0.00 0.00 6.22 -0.95 21 0 33 0
29JUN26 120.00 P 7.80 7.80 7.80 7.44 -1.11 21 1 129 0
29JUN26 122.50 P 0.00 0.00 0.00 8.95 -1.10 22 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 10.46 -1.58 21 0 80 0
29JUN26 127.50 P 0.00 0.00 0.00 12.21 -1.66 22 0 16 0
29JUN26 130.00 P 15.00 15.00 14.69 14.18 -1.32 22 5 128 0
29JUN26 132.50 P 0.00 0.00 0.00 16.16 -0.91 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 17.16 -2.49 19 0 0 0
29JUN26 137.50 P 20.69 20.69 20.35 20.14 -1.45 23 20 70 +10
29JUN26 140.00 P 22.88 22.88 22.55 22.39 -1.04 23 20 10 +10
29JUN26 142.50 P 25.03 25.03 24.58 23.77 -3.04 19 12 12 +12
29JUN26 145.00 P 27.10 27.10 26.84 26.71 -2.71 23 12 12 +12
29JUN26 147.50 P 29.24 29.24 29.17 29.12 -1.35 24 12 12 +12
29JUN26 150.00 P 31.59 31.59 31.53 30.97 - 20 12 12 -
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 0.00 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 0.00 24 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 -0.07 23 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.43 -0.11 22 0 583 0
29SEP26 90.00 P 1.53 1.53 1.53 0.57 -0.18 22 30 74 0
29SEP26 92.50 P 0.00 0.00 0.00 0.77 -0.23 22 0 208 0
29SEP26 95.00 P 0.00 0.00 0.00 1.04 -0.27 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.36 -0.35 22 0 276 0
29SEP26 100.00 P 2.57 2.57 2.57 1.79 -0.38 22 1 441 0
29SEP26 102.50 P 2.96 2.96 2.96 2.29 -0.45 21 4 1,385 0
29SEP26 105.00 P 3.53 3.53 3.48 2.87 -0.53 21 50 87 +50
29SEP26 107.50 P 3.96 3.96 3.96 3.59 -0.55 21 1 219 0
29SEP26 110.00 P 0.00 0.00 0.00 4.37 -0.66 21 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 5.31 -0.69 21 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 6.34 -0.78 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 7.49 -0.86 21 0 71 0
29SEP26 120.00 P 0.00 0.00 0.00 8.78 -0.90 21 0 76 0
29SEP26 122.50 P 0.00 0.00 0.00 10.15 -1.02 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 11.69 -1.17 22 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 12.65 -2.06 20 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 15.15 -1.19 22 0 8 0
29SEP26 132.50 P 17.58 17.67 17.58 17.01 -1.62 22 12 10 -2
29SEP26 135.00 P 19.65 19.65 19.57 19.00 -0.65 23 12 30 0
29SEP26 137.50 P 21.52 21.53 21.52 21.04 -1.55 23 12 22 0
29SEP26 140.00 P 23.57 23.57 23.40 23.08 -1.74 23 12 2 -10
29SEP26 142.50 P 25.68 25.68 25.54 24.64 -2.19 21 12 12 0
29SEP26 145.00 P 27.48 27.48 27.48 27.67 -2.02 24 10 40 0
29SEP26 147.50 P 29.85 29.85 29.85 29.12 -2.30 21 10 10 +10
29SEP26 150.00 P 32.17 32.17 32.17 31.75 - 23 10 10 -
30DEC26 80.00 P 1.14 1.30 0.35 0.17 -0.02 20 10 253 -2
30DEC26 82.50 P 0.00 0.00 0.00 0.25 -0.02 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 91 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 -0.04 20 0 55 0
30DEC26 90.00 P 2.00 2.00 2.00 0.72 -0.06 20 1 69 +1
30DEC26 92.50 P 0.00 0.00 0.00 0.97 -0.11 20 0 50 0
30DEC26 95.00 P 0.00 0.00 0.00 1.30 -0.13 20 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 1.70 -0.18 20 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 2.16 -0.27 20 0 67 0
30DEC26 102.50 P 0.00 0.00 0.00 2.75 -0.29 21 0 11 0
30DEC26 105.00 P 4.48 4.48 4.47 3.40 -0.41 21 50 97 +50
30DEC26 107.50 P 0.00 0.00 0.00 4.16 -0.49 21 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 5.04 -0.58 21 0 21 0
30DEC26 112.50 P 0.00 0.00 0.00 6.00 -0.70 21 0 104 0
30DEC26 115.00 P 7.83 7.83 7.83 7.10 -0.79 21 2 32 0
30DEC26 117.50 P 0.00 0.00 0.00 8.28 -0.92 21 0 7 0
30DEC26 120.00 P 10.40 10.40 10.36 9.60 -1.01 21 30 224 +24
30DEC26 122.50 P 0.00 0.00 0.00 11.00 -1.14 21 0 34 0
30DEC26 125.00 P 0.00 0.00 0.00 12.54 -1.13 21 0 8 0
30DEC26 127.50 P 0.00 0.00 0.00 14.24 -1.20 22 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 16.06 -1.19 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.96 -1.16 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.91 -1.21 23 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 21.45 -1.29 22 0 0 0
30DEC26 140.00 P 23.85 23.85 23.85 23.86 -1.44 23 11 11 +11
30DEC26 142.50 P 0.00 0.00 0.00 26.26 -0.83 24 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.50 -1.25 25 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.14 -1.51 23 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.62 - 24 0 0 -
TOTAL PUT 14,501 329,600 +7,201
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$ 7.05
30DEC25 4.50 C 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.55 -0.06 0 0 94 0
30DEC25 6.75 C 0.33 0.33 0.32 0.31 -0.05 19 285 501 -232
30DEC25 7.00 C 0.08 0.08 0.08 0.08 -0.05 11 76 1,994 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 15 0 967 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.82 -0.06 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.06 10 0 197 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 -0.05 10 0 875 0
29JAN26 7.25 C 0.04 0.04 0.04 0.04 -0.02 11 129 812 +30
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 -0.05 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.36 -0.06 10 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.04 11 0 19 0
26FEB26 7.25 C 0.07 0.07 0.07 0.08 -0.02 12 30 419 +30
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.49 -0.02 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 -0.02 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 -0.01 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.05 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 -0.07 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 -0.06 12 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.06 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.04 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.03 13 0 236 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.02 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.06 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.04 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.05 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.06 17 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.06 17 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.07 13 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.06 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.05 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.05 13 20 302 +20
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.04 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.04 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.02 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 13 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 -0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.06 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.06 16 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.08 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.06 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.06 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.05 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.04 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.03 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.02 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.02 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.06 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.06 14 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.08 14 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.06 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.05 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.04 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.04 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.03 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.03 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.02 13 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 540 12,177 -152
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 2,501 0
30DEC25 7.25 P 0.00 0.00 0.00 0.21 +0.04 17 0 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.46 +0.05 30 0 260 0
30DEC25 7.75 P 0.00 0.00 0.00 0.70 +0.04 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.96 +0.05 53 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.21 +0.05 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.46 +0.05 72 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 +0.05 81 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.96 +0.05 89 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.21 +0.05 97 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.46 +0.05 105 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 +0.05 112 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 13 0 250 0
29JAN26 7.00 P 0.06 0.07 0.06 0.07 +0.01 11 620 1,519 +483
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.03 12 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.46 +0.05 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.71 +0.05 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.46 +0.05 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 +0.05 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.96 +0.05 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 +0.05 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 +0.05 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.71 +0.05 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 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 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.04 +0.01 13 80 190 +80
26FEB26 7.00 P 0.10 0.10 0.10 0.10 +0.01 11 4 288 +4
26FEB26 7.25 P 0.00 0.00 0.00 0.25 +0.03 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.47 +0.06 15 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.71 +0.05 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 +0.05 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.46 +0.05 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 +0.05 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 +0.05 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.21 +0.05 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.46 +0.05 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.71 +0.05 46 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 14 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 13 0 567 0
30MAR26 7.00 P 0.13 0.13 0.13 0.15 +0.02 13 5 1,761 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.04 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 +0.05 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.71 +0.05 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 +0.05 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 +0.05 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 +0.05 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.02 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 +0.01 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 +0.02 39 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 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 13 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 296 0
29JUN26 6.75 P 0.17 0.17 0.17 0.18 +0.01 13 2 234 0
29JUN26 7.00 P 0.28 0.28 0.28 0.30 +0.02 13 5 256 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.04 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.05 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.04 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.06 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.06 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 +0.05 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.07 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 +0.06 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 +0.06 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 14 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.03 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.03 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.04 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.04 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.05 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.08 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.06 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.07 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 14 0 166 0
30DEC26 7.00 P 0.39 0.39 0.39 0.40 +0.02 14 5 92 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.03 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.04 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.04 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.08 26 0 0 0
TOTAL PUT 721 17,617 +582
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$ 29.22
30DEC25 15.50 C 0.00 0.00 0.00 13.73 -0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.23 -0.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.73 -0.07 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.23 -0.07 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.97 +0.17 234 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.23 -0.07 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.73 -0.07 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.23 -0.07 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.73 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.23 -0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.23 -0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.24 -0.06 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.24 -0.06 63 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.24 -0.06 52 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.24 -0.06 41 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.24 -0.06 30 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.24 -0.07 20 0 186 0
30DEC25 28.00 C 1.03 1.03 1.03 1.27 -0.07 20 12 204 -4
30DEC25 29.00 C 0.63 0.63 0.32 0.44 -0.09 17 48 252 -17
30DEC25 30.00 C 0.00 0.00 0.00 0.08 -0.05 18 0 224 0
30DEC25 31.00 C 0.02 0.02 0.02 0.01 -0.01 20 4 167 -4
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 36.00 C 0.01 0.01 0.01 0.01 0.00 60 15 41 +15
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.28 -0.07 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.29 -0.06 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.29 -0.06 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.29 -0.07 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.30 -0.06 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.24 -0.13 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.43 +0.06 36 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.27 -0.12 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.31 -0.10 9 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.56 -0.02 19 0 327 0
29JAN26 29.00 C 0.00 0.00 0.00 0.88 -0.06 19 0 45 0
29JAN26 30.00 C 0.43 0.45 0.43 0.45 -0.04 19 11 144 0
29JAN26 31.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 149 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 76 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.28 -0.11 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.78 -0.12 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.39 -0.01 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.34 -0.07 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.29 -0.12 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.30 -0.12 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.29 -0.14 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.43 -0.02 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.35 -0.16 0 0 7 0
26FEB26 27.00 C 0.00 0.00 0.00 2.50 -0.08 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.76 -0.04 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.16 -0.03 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.96 -0.19 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.27 -0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.86 -0.06 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.47 +0.08 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.97 +0.17 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.26 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.76 -0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.28 -0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.89 -0.06 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.43 -0.08 37 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.34 -0.18 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.29 -0.24 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.33 -0.22 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.53 -0.04 26 0 0 0
30MAR26 25.00 C 4.30 4.30 4.30 4.43 -0.11 0 1 2 +1
30MAR26 26.00 C 0.00 0.00 0.00 3.51 -0.08 16 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.71 -0.13 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.04 -0.06 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.47 -0.05 20 0 162 0
30MAR26 30.00 C 0.00 0.00 0.00 1.03 -0.03 20 0 4 0
30MAR26 31.00 C 0.68 0.68 0.68 0.68 -0.06 20 1 2 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.42 -0.06 20 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 3 0
30MAR26 35.00 C 0.13 0.13 0.13 0.08 -0.02 20 4 30 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.97 -0.06 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.44 -0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.97 -0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.97 -0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.50 -0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.53 -0.06 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.55 -0.07 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.51 -0.13 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.53 -0.16 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 -0.06 17 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.85 -0.09 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.13 -0.06 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.49 -0.08 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.94 -0.10 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.50 -0.08 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 1.15 -0.06 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.85 -0.04 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 -0.03 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 -0.03 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.97 -0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.46 -0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.99 -0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.50 -0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.53 -0.07 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.55 -0.07 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.51 -0.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 -0.12 14 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 -0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.99 -0.09 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.31 -0.09 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.71 -0.08 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 -0.09 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 -0.08 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.39 -0.08 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.10 -0.07 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.51 -0.07 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 -0.06 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.55 -0.21 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.67 -0.02 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.66 -0.09 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.10 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.12 -0.05 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.58 -0.05 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.00 -0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 -0.04 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.01 -0.03 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 -0.03 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.34 -0.03 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
TOTAL CALL 96 5,227 -4
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 123 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 185 0
30DEC25 29.00 P 0.29 0.33 0.29 0.21 -0.03 18 47 276 -4
30DEC25 30.00 P 0.00 0.00 0.00 0.86 +0.01 20 0 223 0
30DEC25 31.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 105 0
30DEC25 32.00 P 0.00 0.00 0.00 2.82 +0.03 40 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 3.81 -0.02 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.82 -0.04 60 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.81 -0.08 67 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.82 -0.10 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.82 -0.13 86 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.81 -0.17 91 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.81 -0.20 98 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.81 -0.23 105 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 128 0
29JAN26 29.00 P 0.62 0.62 0.62 0.59 +0.02 19 4 108 +4
29JAN26 30.00 P 0.00 0.00 0.00 1.17 0.00 20 0 79 0
29JAN26 31.00 P 0.00 0.00 0.00 1.92 -0.01 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.82 -0.01 21 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.86 +0.03 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.85 -0.01 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.85 -0.04 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.84 -0.08 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.93 -0.02 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.90 -0.08 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.83 -0.18 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.90 -0.14 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 0.00 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.18 0.00 19 0 20 0
26FEB26 28.00 P 0.40 0.40 0.39 0.40 -0.02 19 100 164 +100
26FEB26 29.00 P 0.90 0.90 0.90 0.78 -0.02 19 10 44 +10
26FEB26 30.00 P 0.00 0.00 0.00 1.36 +0.01 20 0 15 0
26FEB26 31.00 P 2.21 2.21 2.21 2.09 +0.03 20 15 86 +15
26FEB26 32.00 P 0.00 0.00 0.00 2.95 +0.05 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.87 +0.02 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.86 0.00 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.85 -0.04 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.84 -0.08 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.93 -0.02 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.90 -0.08 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.83 -0.18 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.90 -0.14 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 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 31 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 229 0
30MAR26 25.00 P 0.07 0.07 0.07 0.08 0.00 20 20 45 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 54 0
30MAR26 28.00 P 0.68 0.68 0.68 0.61 -0.02 20 2 30 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.05 -0.01 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.60 -0.03 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.29 -0.01 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.09 +0.04 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 +0.04 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.94 +0.05 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.87 -0.02 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.84 -0.08 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.93 -0.02 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.90 -0.08 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.94 -0.07 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.90 -0.14 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 22 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 0.00 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 0.00 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 +0.01 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.10 +0.01 21 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 +0.05 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.13 +0.06 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.76 +0.05 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.53 +0.03 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 +0.03 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 +0.09 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.03 +0.13 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.94 +0.15 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.88 +0.20 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.82 +0.14 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.77 +0.21 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.72 +0.20 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.71 +0.21 32 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 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 4 0
29SEP26 23.00 P 0.31 0.31 0.31 0.34 -0.01 22 22 130 +22
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.02 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 +0.02 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 +0.05 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 +0.01 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.55 -0.01 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.18 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.87 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 +0.01 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.41 +0.02 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.25 +0.02 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.14 +0.04 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.05 +0.05 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.98 +0.05 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.06 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.91 +0.06 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.88 +0.13 31 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 0.19 +0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 +0.03 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.18 +0.02 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 +0.02 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.35 +0.03 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.04 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.75 +0.05 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.53 +0.04 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.36 +0.05 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.22 +0.06 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.11 +0.05 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.03 +0.05 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.98 +0.06 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.94 +0.09 28 0 0 0
TOTAL PUT 220 5,239 +163
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$ 6.13
30DEC25 3.00 C 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.06 -0.01 167 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.86 -0.01 150 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.63 -0.04 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.53 -0.04 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.23 -0.04 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.13 -0.04 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.88 -0.04 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.63 -0.04 0 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.39 -0.03 27 0 757 0
30DEC25 6.00 C 0.13 0.13 0.13 0.16 -0.04 20 5 393 0
30DEC25 6.25 C 0.03 0.03 0.03 0.03 -0.03 20 85 993 -69
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 540 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.86 -0.03 62 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.55 -0.03 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.35 -0.03 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.25 -0.03 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.15 -0.02 30 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.89 -0.04 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.64 -0.06 0 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.44 -0.03 22 0 31 0
29JAN26 6.00 C 0.25 0.25 0.25 0.27 -0.03 23 1 1,297 0
29JAN26 6.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 2,312 0
29JAN26 6.50 C 0.07 0.07 0.07 0.07 -0.01 24 1 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.46 -0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.36 -0.02 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.28 -0.01 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.16 -0.03 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.20 -0.03 22 0 150 0
26FEB26 6.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 222 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.76 -0.03 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.67 -0.02 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 0.00 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.97 -0.03 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.88 -0.02 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 -0.04 25 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.47 -0.05 17 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 -0.06 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.28 -0.05 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.17 -0.06 0 0 339 0
30MAR26 5.25 C 0.95 0.95 0.95 0.96 -0.04 24 5 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.76 -0.03 26 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.56 -0.04 24 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 414 0
30MAR26 6.25 C 0.27 0.27 0.27 0.29 -0.03 25 5 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 418 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 0.00 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.30 -0.04 30 0 0 0
29JUN26 4.00 C 2.20 2.20 2.20 2.20 -0.06 28 4 4 +4
29JUN26 4.10 C 0.00 0.00 0.00 2.10 -0.05 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.00 -0.05 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 -0.05 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.81 -0.04 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.71 -0.05 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.62 -0.04 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.54 -0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.43 -0.05 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
29JUN26 5.00 C 1.31 1.31 1.31 1.24 -0.07 21 1 20 +1
29JUN26 5.25 C 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 -0.04 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 -0.03 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 -0.02 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 -0.02 26 0 410 0
29JUN26 6.50 C 0.33 0.33 0.33 0.35 -0.03 26 30 309 +16
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.02 26 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 27 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.00 -0.06 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.92 -0.05 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.82 -0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.07 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.54 -0.05 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.05 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 -0.04 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 -0.06 24 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.05 26 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.02 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.02 27 0 11 0
29SEP26 7.00 C 0.29 0.29 0.29 0.25 0.00 28 5 174 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 0.00 27 0 62 0
29SEP26 7.75 C 0.18 0.18 0.18 0.12 0.00 28 25 92 0
29SEP26 8.00 C 0.14 0.14 0.14 0.09 0.00 27 4 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
29SEP26 8.50 C 0.11 0.11 0.11 0.05 -0.01 27 6 47 +6
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 -0.06 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 -0.07 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.07 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.06 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.02 28 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.02 27 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
TOTAL CALL 177 21,733 -37
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 232 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 223 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 204 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 196 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 640 0
30DEC25 6.00 P 0.02 0.02 0.02 0.03 +0.01 22 8 787 +8
30DEC25 6.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 276 0
30DEC25 6.50 P 0.00 0.00 0.00 0.38 +0.04 30 0 226 0
30DEC25 6.75 P 0.00 0.00 0.00 0.64 +0.04 50 0 16 0
30DEC25 7.00 P 0.00 0.00 0.00 0.90 +0.06 70 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.15 +0.05 83 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.41 +0.06 102 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.67 +0.07 120 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.91 +0.06 125 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.16 +0.06 135 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.41 +0.06 145 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 476 0
29JAN26 6.00 P 0.12 0.12 0.11 0.12 +0.03 23 12 467 +12
29JAN26 6.25 P 0.25 0.25 0.25 0.26 +0.05 25 5 470 +5
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.05 26 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.65 +0.04 27 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.90 +0.05 34 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.15 +0.05 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.41 +0.06 49 0 0 -255
29JAN26 7.75 P 0.00 0.00 0.00 1.67 +0.07 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.91 +0.06 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.18 +0.08 71 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.41 +0.06 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.68 +0.06 81 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
26FEB26 5.75 P 0.09 0.09 0.09 0.09 +0.01 24 1 121 +1
26FEB26 6.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 190 0
26FEB26 6.25 P 0.29 0.29 0.29 0.30 +0.02 24 5 140 +5
26FEB26 6.50 P 0.00 0.00 0.00 0.47 +0.03 24 0 239 0
26FEB26 6.75 P 0.66 0.66 0.66 0.68 +0.04 26 5 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.41 +0.06 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.67 +0.07 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.92 +0.07 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.18 +0.08 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.42 +0.07 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.68 +0.06 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 24 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 +0.02 25 0 347 0
30MAR26 6.00 P 0.22 0.24 0.22 0.24 0.00 25 20 119 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.03 26 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.73 +0.04 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.17 +0.04 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.67 +0.06 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.93 +0.07 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.42 +0.07 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.68 +0.06 54 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 23 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 0.00 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 26 0 24 0
29JUN26 5.50 P 0.18 0.18 0.18 0.17 0.00 26 30 38 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 +0.03 27 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 +0.04 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.03 +0.04 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 +0.03 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.45 +0.03 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.69 +0.04 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.93 +0.05 34 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.18 +0.06 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.42 +0.07 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.68 +0.06 42 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 0.07 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 27 0 5 0
29SEP26 5.00 P 0.18 0.18 0.18 0.18 +0.01 26 10 11 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.02 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.02 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.03 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.02 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.01 25 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.02 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.07 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.07 28 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 +0.06 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.05 24 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.04 21 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.07 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 +0.06 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 4.80 P 0.15 0.15 0.15 0.18 0.00 27 2 12 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 5.00 P 0.23 0.24 0.23 0.24 +0.01 27 55 55 +55
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 5.50 P 0.41 0.41 0.41 0.43 +0.02 27 3 5 +3
30DEC26 5.75 P 0.52 0.52 0.52 0.54 +0.01 27 3 67 +3
30DEC26 6.00 P 0.66 0.66 0.66 0.67 +0.01 26 3 34 +3
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.02 26 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 +0.04 26 0 30 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.05 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.08 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 +0.04 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 +0.06 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 +0.05 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 +0.07 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 +0.07 27 0 0 0
TOTAL PUT 162 19,323 -135
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$ 71.25
30DEC25 18.50 C 0.00 0.00 0.00 52.76 +3.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 52.26 +3.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 51.78 +3.50 320 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 51.77 +3.89 508 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.26 +3.51 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 49.28 +3.41 288 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 48.27 +3.45 247 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 47.27 +3.41 234 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 46.27 +3.22 221 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 45.83 +3.78 418 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 44.27 +3.45 194 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 43.41 +3.63 305 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 42.85 +4.07 380 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 41.84 +3.98 365 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 40.27 +2.99 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.27 +3.48 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 38.27 +3.48 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 37.27 +3.25 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 36.27 +3.38 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 35.28 +3.50 155 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.28 +3.49 147 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.28 +3.44 140 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 32.28 +3.49 132 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 31.28 +2.73 124 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 30.28 +3.45 115 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.28 +3.48 106 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 28.86 +4.07 231 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.28 +3.20 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.85 +4.06 213 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 25.28 +3.49 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.28 +3.38 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.28 +3.41 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 22.28 +3.48 0 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 21.28 +3.48 0 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 18.79 +3.53 71 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 16.29 +3.31 57 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 13.85 +3.50 72 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 11.30 +3.39 46 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 8.75 +3.14 0 0 35 0
30DEC25 65.00 C 7.30 7.30 7.30 6.42 +2.71 41 1 134 0
30DEC25 67.50 C 2.50 4.82 2.50 4.35 +2.22 45 8 256 0
30DEC25 70.00 C 1.74 3.00 1.74 2.56 +1.44 44 69 180 -9
30DEC25 72.50 C 0.95 1.95 0.90 1.36 +0.80 44 103 243 -23
30DEC25 75.00 C 0.56 1.20 0.48 0.67 +0.44 46 455 354 -191
30DEC25 77.50 C 0.30 0.64 0.28 0.27 +0.18 46 73 185 -45
30DEC25 80.00 C 0.18 0.30 0.15 0.10 +0.07 46 70 575 +38
30DEC25 82.50 C 0.10 0.20 0.10 0.03 +0.02 46 15 126 -7
30DEC25 85.00 C 0.05 0.15 0.05 0.01 0.00 46 32 133 -21
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 413 0
30DEC25 90.00 C 0.02 0.02 0.02 0.01 0.00 60 16 710 -10
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30DEC25 95.00 C 0.07 0.07 0.07 0.01 0.00 72 1 156 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 23.46 +3.44 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.58 +3.78 64 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.61 +3.63 63 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.79 +3.22 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.33 +3.18 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.77 +3.46 60 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 12.10 +2.31 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.22 +2.42 50 0 0 0
29JAN26 65.00 C 8.40 8.40 8.40 8.54 +2.43 52 1 4 +1
29JAN26 67.50 C 0.00 0.00 0.00 6.99 +2.14 53 0 22 0
29JAN26 70.00 C 4.70 6.17 4.70 5.65 +1.80 53 19 41 +1
29JAN26 72.50 C 3.76 5.10 3.76 4.53 +1.49 54 38 67 +4
29JAN26 75.00 C 3.43 4.34 3.18 3.59 +1.30 54 14 134 +3
29JAN26 77.50 C 2.73 3.55 2.58 2.94 +1.24 56 123 274 +19
29JAN26 80.00 C 2.20 2.75 2.06 2.26 +1.01 56 42 262 +16
29JAN26 82.50 C 1.81 2.05 1.81 1.71 +0.81 56 3 115 -2
29JAN26 85.00 C 1.44 1.55 1.43 1.29 +0.64 56 6 185 +4
29JAN26 87.50 C 1.13 1.66 1.13 0.95 +0.49 56 5 297 -1
29JAN26 90.00 C 1.21 1.21 1.06 0.70 +0.38 56 20 236 +15
29JAN26 92.50 C 0.95 0.96 0.95 0.51 +0.29 56 2 108 +1
29JAN26 95.00 C 0.00 0.00 0.00 0.37 +0.22 56 0 110 0
29JAN26 97.50 C 0.73 0.73 0.73 0.26 +0.15 55 1 56 0
29JAN26 100.00 C 0.61 0.61 0.61 0.19 +0.12 56 1 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.13 +0.08 55 0 65 0
29JAN26 105.00 C 0.49 0.49 0.48 0.10 +0.06 56 21 50 +21
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.04 56 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 3 0
29JAN26 117.50 C 0.31 0.31 0.31 0.02 +0.01 57 1 2 -1
29JAN26 120.00 C 0.20 0.23 0.17 0.01 0.00 55 10 29 +2
26FEB26 48.00 C 0.00 0.00 0.00 23.75 +3.63 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.60 +3.08 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.17 +3.73 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.85 +3.80 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.79 +3.63 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.15 +2.53 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.48 +2.86 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.64 +2.54 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.09 +2.35 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.70 +1.97 54 0 1 0
26FEB26 70.00 C 7.83 8.16 7.67 7.44 +1.82 55 31 32 +15
26FEB26 72.50 C 5.80 6.87 5.80 6.49 +1.72 56 384 400 +364
26FEB26 75.00 C 0.00 0.00 0.00 5.60 +1.59 57 0 18 0
26FEB26 77.50 C 0.00 0.00 0.00 4.78 +1.48 58 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 4.00 +1.30 58 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 3.33 +1.13 58 0 45 0
26FEB26 85.00 C 2.60 3.25 2.60 2.76 +0.98 58 39 1,027 -6
26FEB26 87.50 C 0.00 0.00 0.00 2.27 +0.84 57 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.87 +0.72 57 0 31 0
26FEB26 92.50 C 0.00 0.00 0.00 1.53 +0.61 57 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 1.21 +0.48 57 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.98 +0.40 57 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.80 +0.34 57 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.64 +0.28 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.52 +0.23 57 0 30 0
26FEB26 107.50 C 1.12 1.12 1.12 0.42 +0.19 57 1 7 +1
30MAR26 18.50 C 0.00 0.00 0.00 52.95 +3.54 106 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 52.45 +3.64 103 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 52.19 +3.86 132 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 51.77 +3.89 136 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 50.46 +3.64 93 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.49 +3.55 95 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 48.50 +3.55 92 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.57 +3.43 98 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.61 +3.44 98 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.83 +3.78 110 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.90 +3.91 109 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.69 +3.69 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 42.85 +3.98 99 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.84 +3.98 94 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 40.69 +3.29 82 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.53 +3.48 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.69 +3.60 75 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.80 +3.78 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.89 +3.93 80 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.77 +3.48 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.86 +3.96 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.84 +3.78 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.06 +4.20 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.94 +3.39 67 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 31.13 +4.12 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.21 +3.99 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.86 +3.46 56 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 28.31 +4.18 67 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 27.24 +3.41 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.99 +3.32 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.44 +3.34 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.34 +3.65 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.36 +3.65 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.03 +3.79 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.32 +3.39 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.71 +3.52 59 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 16.68 +3.26 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.10 +3.23 58 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 12.93 +2.49 53 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 11.48 +2.33 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.53 +2.28 57 0 51 0
30MAR26 70.00 C 9.47 9.47 9.47 9.14 +1.87 56 15 66 +15
30MAR26 72.50 C 7.10 7.10 7.10 8.01 +1.65 56 1 46 +1
30MAR26 75.00 C 0.00 0.00 0.00 7.25 +1.74 58 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 6.39 +1.64 58 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 5.56 +1.49 58 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 4.83 +1.35 58 0 9 0
30MAR26 85.00 C 4.48 4.97 4.48 4.18 +1.21 58 10 9 +9
30MAR26 87.50 C 4.07 4.07 4.07 3.61 +1.08 57 10 21 +9
30MAR26 90.00 C 3.20 3.82 3.20 3.12 +0.97 57 11 13 +11
30MAR26 92.50 C 0.00 0.00 0.00 2.68 +0.85 57 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 2.30 +0.75 57 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.98 +0.67 57 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.64 +0.57 57 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.41 +0.51 57 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.20 +0.44 57 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.03 +0.39 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.87 +0.33 57 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.74 +0.29 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.63 +0.25 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.56 +0.24 57 0 0 0
30MAR26 120.00 C 1.47 1.47 1.41 0.47 +0.20 57 3 31 +2
29JUN26 21.00 C 0.00 0.00 0.00 50.76 +3.62 84 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 49.72 +3.48 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 48.69 +3.41 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 47.60 +3.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 46.61 +3.22 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 45.83 +3.51 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 44.90 +3.48 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 43.72 +3.40 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 42.85 +3.45 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 41.84 +3.44 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.72 +3.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.80 +3.27 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 38.86 +3.20 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.03 +3.32 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.05 +3.60 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.16 +3.26 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.28 +3.29 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.26 +2.87 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.37 +3.19 54 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 32.46 +3.14 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.91 +3.50 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.60 +2.94 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.73 +2.81 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.71 +2.85 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.08 +3.14 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.09 +2.80 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.37 +3.25 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.58 +3.15 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.81 +3.20 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.02 +2.75 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.19 +2.61 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.44 +2.62 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.89 +2.55 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.46 +2.55 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.39 +2.51 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.78 +2.26 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 13.50 +2.03 55 0 0 0
29JUN26 70.00 C 12.20 12.20 12.20 12.66 +2.13 57 1 8 0
29JUN26 72.50 C 0.00 0.00 0.00 11.65 +1.80 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.78 +1.83 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.98 +1.86 58 0 20 0
29JUN26 80.00 C 9.74 9.74 9.74 9.23 +1.86 59 1 5 +1
29JUN26 82.50 C 7.91 7.91 7.91 8.44 +1.76 58 2 7 +2
29JUN26 85.00 C 7.97 8.06 7.97 7.71 +1.66 58 6 8 +6
29JUN26 87.50 C 7.28 7.53 7.28 7.04 +1.56 58 6 6 +6
29JUN26 90.00 C 7.05 7.05 7.05 6.42 +1.46 58 7 7 +7
29JUN26 92.50 C 0.00 0.00 0.00 5.86 +1.37 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.34 +1.28 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.87 +1.19 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.44 +1.11 58 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.04 +1.03 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.68 +0.96 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.36 +0.90 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.06 +0.90 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.70 +0.69 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.46 +0.70 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.24 +0.64 57 0 0 0
29JUN26 120.00 C 3.52 3.52 3.52 2.05 +0.61 57 1 18 +1
29SEP26 37.00 C 0.00 0.00 0.00 35.87 +2.90 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 35.11 +2.96 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.59 +3.34 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.44 +2.99 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.62 +2.94 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.82 +2.97 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.03 +2.91 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.25 +2.89 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.65 +3.06 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.74 +2.65 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.99 +2.72 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.15 +2.61 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.50 +2.75 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.78 +2.73 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.42 +2.79 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.64 +2.58 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.34 +2.52 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.78 +2.31 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 18.65 +2.32 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 17.34 +2.03 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.51 +2.43 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.26 +1.96 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.40 +1.93 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 13.70 +1.99 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.92 +1.93 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.15 +1.94 59 0 21 0
29SEP26 82.50 C 0.00 0.00 0.00 11.34 +1.85 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 10.59 +1.77 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 9.88 +1.68 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.23 +1.61 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.61 +1.52 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.04 +1.45 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.51 +1.38 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.01 +1.31 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 6.54 +1.24 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.11 +1.18 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.71 +1.13 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.33 +1.06 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.98 +1.01 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.65 +0.95 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.35 +0.91 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.07 +0.87 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 28.96 +2.84 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.30 +2.81 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.66 +2.78 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.13 +2.79 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.71 +2.75 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.21 +2.60 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.94 +2.50 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.76 +2.42 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.65 +2.32 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.63 +2.24 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.85 +2.33 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.78 +1.88 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.03 +1.88 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.35 +2.01 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.63 +2.07 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.84 +2.01 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.08 +1.93 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.37 +1.86 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.70 +1.80 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.06 +1.73 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.46 +1.66 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.90 +1.60 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.36 +1.53 58 0 0 0
30DEC26 102.50 C 9.70 9.70 9.70 8.86 +1.47 58 3 6 +3
TOTAL CALL 1,682 14,352 +261
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 319 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 313 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 307 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 290 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 279 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 269 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 250 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 225 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 216 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 209 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 194 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 160 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30DEC25 57.50 P 0.04 0.04 0.04 0.01 -0.02 57 3 230 0
30DEC25 60.00 P 0.05 0.05 0.05 0.01 -0.10 47 1 265 0
30DEC25 62.50 P 0.12 0.12 0.12 0.05 -0.29 46 1 401 0
30DEC25 65.00 P 0.41 0.41 0.18 0.19 -0.68 46 21 350 -8
30DEC25 67.50 P 1.10 1.10 0.45 0.53 -1.30 44 110 282 +28
30DEC25 70.00 P 2.00 2.00 1.17 1.37 -1.91 46 39 820 +6
30DEC25 72.50 P 3.60 3.60 2.59 2.68 -2.72 47 8 295 -1
30DEC25 75.00 P 5.55 5.55 5.55 4.36 -3.26 45 3 236 -3
30DEC25 77.50 P 6.95 7.27 6.95 6.67 -3.42 54 3 179 0
30DEC25 80.00 P 0.00 0.00 0.00 8.81 -3.44 45 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 11.43 -3.46 65 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 14.01 -3.50 81 0 42 0
30DEC25 87.50 P 0.00 0.00 0.00 16.25 -3.61 0 0 71 0
30DEC25 90.00 P 0.00 0.00 0.00 19.00 -3.25 100 0 49 0
30DEC25 92.50 P 0.00 0.00 0.00 21.27 -3.59 80 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 23.75 -3.55 0 0 32 0
30DEC25 97.50 P 0.00 0.00 0.00 26.36 -3.40 110 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.75 -3.50 0 0 0 -1
30DEC25 102.50 P 0.00 0.00 0.00 31.63 -3.17 152 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.16 -3.09 162 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.06 -2.69 194 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.75 -3.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.25 -3.72 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.84 -3.81 153 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.34 -3.48 159 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 49.13 -3.24 200 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.04 56 0 4 0
29JAN26 49.00 P 0.15 0.15 0.15 0.07 -0.05 56 18 40 0
29JAN26 50.00 P 0.22 0.22 0.22 0.10 -0.06 56 2 65 0
29JAN26 52.50 P 0.23 0.25 0.23 0.20 -0.13 56 7 32 -3
29JAN26 55.00 P 0.45 0.45 0.39 0.36 -0.22 55 19 37 -14
29JAN26 57.50 P 0.57 0.57 0.57 0.61 -0.35 55 15 120 0
29JAN26 60.00 P 1.08 1.13 0.92 1.00 -0.51 55 31 86 +14
29JAN26 62.50 P 1.70 1.70 1.44 1.54 -0.70 55 3 132 +1
29JAN26 65.00 P 2.47 2.47 2.18 2.25 -0.94 54 2 162 +1
29JAN26 67.50 P 3.55 3.55 2.90 3.15 -1.41 54 24 187 +21
29JAN26 70.00 P 4.98 4.98 4.00 4.33 -1.70 55 45 822 -20
29JAN26 72.50 P 0.00 0.00 0.00 5.82 -1.87 57 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 7.42 -2.10 58 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 9.00 -2.51 57 0 158 0
29JAN26 80.00 P 10.38 10.38 10.38 10.70 -2.94 55 1 338 -1
29JAN26 82.50 P 13.09 13.09 13.09 12.54 -3.28 53 1 37 +1
29JAN26 85.00 P 0.00 0.00 0.00 15.22 -2.99 62 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.95 -3.66 55 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.82 -3.16 67 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 21.81 -3.75 62 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 23.79 -3.87 48 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 26.57 -3.82 64 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 29.22 -3.26 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.63 -3.67 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.16 -3.20 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.06 -3.24 93 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.75 -3.57 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.57 -3.40 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 44.07 -3.58 89 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.34 -3.48 80 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 49.13 -3.24 97 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.29 -0.15 57 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.36 -0.18 57 0 14 0
26FEB26 50.00 P 0.45 0.45 0.45 0.44 -0.19 57 1 7 +1
26FEB26 52.50 P 0.00 0.00 0.00 0.68 -0.28 56 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 1.04 -0.38 56 0 32 0
26FEB26 57.50 P 0.00 0.00 0.00 1.50 -0.53 56 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 2.10 -0.67 56 0 53 0
26FEB26 62.50 P 2.69 2.69 2.69 2.82 -0.85 56 1 144 0
26FEB26 65.00 P 0.00 0.00 0.00 3.68 -1.08 56 0 146 0
26FEB26 67.50 P 0.00 0.00 0.00 4.71 -1.38 55 0 51 0
26FEB26 70.00 P 0.00 0.00 0.00 5.99 -1.66 56 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 7.44 -1.71 57 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 9.05 -2.03 58 0 17 0
26FEB26 77.50 P 10.70 10.77 10.70 10.81 -2.13 59 2 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.55 -2.38 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.22 -2.52 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.53 -2.63 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.61 -2.79 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.55 -3.14 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.04 -2.89 65 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.94 -3.16 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.31 -3.15 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.50 -3.15 62 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.77 -3.71 61 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.87 -2.81 74 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.09 -3.22 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 -0.03 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.03 57 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 -0.05 57 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 -0.06 57 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.07 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.22 -0.09 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.28 -0.10 57 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.13 57 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.42 -0.13 57 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 -0.15 57 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.59 -0.18 57 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.69 -0.21 57 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.82 -0.24 57 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.93 -0.26 57 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.29 -0.39 56 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.79 -0.49 56 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 2.40 -0.61 56 0 9 0
30MAR26 60.00 P 3.44 3.44 3.44 3.10 -0.75 56 1 208 0
30MAR26 62.50 P 0.00 0.00 0.00 3.95 -0.91 56 0 126 0
30MAR26 65.00 P 5.20 5.40 4.95 4.93 -1.08 56 6 101 -2
30MAR26 67.50 P 0.00 0.00 0.00 6.09 -1.32 56 0 66 0
30MAR26 70.00 P 7.88 7.88 7.73 7.42 -1.45 56 30 157 +17
30MAR26 72.50 P 0.00 0.00 0.00 8.90 -1.61 57 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 10.51 -1.78 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 12.24 -1.97 59 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 13.95 -2.14 59 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 15.82 -2.27 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.72 -2.42 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.75 -2.55 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.81 -2.67 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.97 -2.46 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.87 -3.18 61 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.43 -2.97 65 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.73 -2.98 66 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 33.07 -2.80 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.44 -3.17 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.74 -2.83 69 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.84 -3.22 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.67 -2.30 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.74 -3.05 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.21 -3.02 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.13 -3.52 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 58 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.05 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.06 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.06 57 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.08 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 -0.10 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 -0.10 57 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.64 -0.13 57 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.74 -0.15 57 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.87 -0.15 57 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.00 -0.17 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.12 -0.19 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 -0.18 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.42 -0.22 57 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.59 -0.33 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.76 -0.38 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.98 -0.39 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.20 -0.41 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.42 -0.40 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.07 -0.46 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 -0.59 56 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.64 -0.63 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.53 -0.81 56 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.59 -0.89 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.71 -1.07 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.01 -1.18 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.40 -1.32 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.92 -1.43 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.52 -1.55 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.22 -1.65 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.99 -1.83 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.86 -1.84 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.67 -1.99 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.59 -2.06 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.51 -2.21 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.52 -2.29 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.60 -2.35 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.68 -2.48 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.81 -2.45 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.02 -2.61 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.23 -2.37 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.46 -2.72 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.77 -2.74 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.09 -2.71 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.42 -2.69 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.77 -2.69 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.08 -2.66 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 -0.20 57 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 -0.21 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.24 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.24 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.72 -0.21 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 -0.24 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.06 -0.31 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.34 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.50 -0.34 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 -0.39 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 -0.46 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.24 -0.47 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.53 -0.48 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.83 -0.48 57 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.58 -0.64 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.49 -0.65 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.41 -0.81 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.49 -0.86 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.66 -0.96 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.93 -1.06 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.30 -1.15 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.75 -1.24 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.29 -1.35 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.91 -1.44 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.61 -1.52 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.36 -1.73 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.22 -1.68 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.00 -1.87 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.81 -1.97 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.75 -2.02 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.70 -2.08 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.65 -2.23 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.67 -2.31 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.77 -2.33 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.87 -2.40 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.98 -2.52 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.13 -2.60 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.36 -2.62 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.59 -2.66 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.84 -2.68 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.09 -2.69 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.40 -2.64 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 -0.45 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 -0.52 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 -0.59 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.97 -0.59 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.92 -0.69 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.96 -0.78 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.12 -0.85 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.36 -0.94 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.69 -1.02 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.10 -1.10 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.58 -1.19 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.14 -1.28 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.77 -1.36 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.47 -1.43 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.22 -1.47 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.06 -1.50 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.91 -1.55 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.76 -1.70 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.58 -1.88 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.54 -1.76 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.50 -1.94 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.48 -2.00 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.46 -2.15 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.52 -2.24 62 0 0 0
TOTAL PUT 398 12,391 +37
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$ 153.90
30DEC25 70.00 C 0.00 0.00 0.00 83.95 +0.28 152 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.45 +0.28 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.95 +0.28 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.45 +0.28 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.96 +0.28 138 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.46 +0.28 127 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.96 +0.28 113 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.46 +0.28 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.96 +0.27 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.46 +0.27 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.97 +0.28 103 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.47 +0.28 93 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.97 +0.27 80 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.47 +0.27 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.97 +0.27 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.47 +0.27 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.98 +0.27 73 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.48 +0.27 65 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.98 +0.27 50 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.48 +0.27 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.98 +0.27 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.49 +0.27 52 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.99 +0.27 46 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.49 +0.27 39 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.99 +0.27 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.49 +0.26 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.99 +0.26 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.50 +0.27 27 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 14.00 +0.27 22 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.50 +0.26 16 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 9.00 +0.26 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.50 +0.26 0 9 120 0
30DEC25 150.00 C 0.00 0.00 0.00 4.00 +0.26 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.51 +0.13 3 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.13 0.00 5 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 11 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.21 +0.27 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.72 +0.27 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.23 +0.27 37 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.74 +0.28 38 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.25 +0.28 38 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.75 +0.27 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.26 +0.27 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.77 +0.27 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.28 +0.27 27 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.79 +0.27 27 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.30 +0.27 26 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.80 +0.26 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.31 +0.27 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.82 +0.27 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.33 +0.27 16 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.84 +0.27 16 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.34 +0.26 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.85 +0.26 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.36 +0.26 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.87 +0.26 7 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.41 +0.29 9 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 7.01 +0.39 9 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.81 +0.66 9 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 2.95 +1.03 9 0 640 0
29JAN26 155.00 C 0.00 0.00 0.00 1.58 +1.07 9 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.72 +0.66 9 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.28 +0.27 9 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.09 +0.08 9 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 9 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 10 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 13 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 24.64 +0.26 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.16 +0.27 12 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.67 +0.26 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.19 +0.27 9 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.70 +0.26 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.21 +0.26 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.73 +0.26 5 9 9 +9
26FEB26 147.50 C 0.00 0.00 0.00 7.26 +0.28 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.87 +0.37 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.95 +0.86 6 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 1.58 +1.07 6 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.72 +0.66 6 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.28 +0.27 6 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.09 +0.08 6 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.02 +0.01 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 81.85 +0.28 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.36 +0.27 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.88 +0.28 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.40 +0.28 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.91 +0.28 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.43 +0.28 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.94 +0.27 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.46 +0.28 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.97 +0.27 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.49 +0.28 32 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.00 +0.27 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.52 +0.27 27 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 52.03 +0.27 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.55 +0.27 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.07 +0.27 26 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.58 +0.27 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.10 +0.27 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.61 +0.27 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.13 +0.27 19 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.64 +0.26 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.16 +0.27 16 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.67 +0.26 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.19 +0.27 12 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.71 +0.27 13 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.22 +0.26 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.74 +0.27 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.25 +0.26 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.77 +0.26 8 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.28 +0.26 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.80 +0.26 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.31 +0.26 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.87 +0.30 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.95 +0.86 5 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 1.58 +1.07 6 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.72 +0.66 6 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.28 +0.27 6 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.09 +0.08 6 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 6 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 66.94 +0.27 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.46 +0.28 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.98 +0.28 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.49 +0.27 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.01 +0.28 28 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.52 +0.27 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.04 +0.28 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.55 +0.27 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.07 +0.27 21 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.58 +0.27 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 42.10 +0.27 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.62 +0.27 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.13 +0.27 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.65 +0.27 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.16 +0.27 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.68 +0.27 13 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.19 +0.26 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.71 +0.27 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.22 +0.26 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.74 +0.26 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.25 +0.26 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.77 +0.26 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.29 +0.27 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.80 +0.26 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.32 +0.26 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.87 +0.30 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.95 +0.86 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.58 +1.07 5 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.72 +0.66 5 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 +0.27 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 +0.08 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.46 +0.28 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.98 +0.28 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.49 +0.27 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.01 +0.28 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.52 +0.27 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.04 +0.28 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.55 +0.27 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.07 +0.27 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.58 +0.27 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.10 +0.27 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.62 +0.27 18 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.13 +0.27 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.65 +0.27 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.16 +0.27 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.68 +0.27 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.19 +0.26 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.71 +0.27 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.22 +0.26 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.74 +0.26 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.25 +0.26 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.77 +0.26 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.29 +0.27 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.80 +0.26 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.32 +0.26 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.87 +0.30 3 0 0 0
29SEP26 152.50 C 1.60 1.60 1.60 2.95 +0.86 3 300 300 +300
29SEP26 155.00 C 0.00 0.00 0.00 1.58 +1.07 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.72 +0.66 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.28 +0.27 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 +0.08 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 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 24.71 +0.27 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.24 +0.26 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.82 +0.26 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.40 +0.26 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.98 +0.26 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.56 +0.26 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.14 +0.26 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.72 +0.26 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.95 +0.24 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.58 +0.68 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.72 +0.59 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.28 +0.27 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 +0.08 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 +0.01 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 318 8,082 +309
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 178 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 156 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 60 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 25 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 21 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 12 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.05 -0.08 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.15 -0.29 5 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 21 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 10 0 1,206 0
29JAN26 145.00 P 0.00 0.00 0.00 0.03 +0.02 9 0 1,060 0
29JAN26 147.50 P 0.00 0.00 0.00 0.13 +0.12 9 0 1,335 0
29JAN26 150.00 P 0.35 0.50 0.29 0.42 +0.40 9 510 1,554 +400
29JAN26 152.50 P 0.00 0.00 0.00 1.07 +0.77 9 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 2.23 +0.72 9 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.94 +0.04 9 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.13 -0.27 9 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 15 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 12 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 9 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 0.03 +0.02 7 0 2 0
26FEB26 147.50 P 0.31 0.31 0.31 0.13 +0.12 7 25 25 +25
26FEB26 150.00 P 0.00 0.00 0.00 0.42 +0.40 7 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 1.07 +0.77 7 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 2.23 +0.72 7 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.94 +0.04 7 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.13 -0.27 8 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.10 -0.30 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 38 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 28 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 25 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 22 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 19 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 15 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 10 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 5 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.03 +0.02 4 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 +0.12 4 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.42 +0.38 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.07 -0.20 1 0 381 0
30MAR26 155.00 P 0.00 0.00 0.00 3.51 -0.25 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.99 -0.26 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.47 -0.26 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.96 -0.25 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.44 -0.26 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.93 -0.25 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.41 -0.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.90 -0.25 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.38 -0.25 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 24 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 0.03 +0.02 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.13 +0.12 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.42 +0.37 2 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.07 -0.23 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.51 -0.25 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.99 -0.26 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.47 -0.26 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.96 -0.25 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.44 -0.26 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.93 -0.25 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.41 -0.25 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.90 -0.25 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.38 -0.25 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 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 11 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 5 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 0.03 +0.02 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.13 +0.12 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.42 +0.36 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.07 -0.23 1 0 0 0
29SEP26 155.00 P 2.30 2.30 2.30 3.51 -0.25 2 300 300 +300
29SEP26 157.50 P 0.00 0.00 0.00 5.99 -0.26 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.47 -0.26 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.96 -0.25 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.44 -0.26 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.93 -0.25 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.41 -0.25 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.90 -0.25 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.38 -0.25 8 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.13 +0.12 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.42 +0.36 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.07 -0.25 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.51 -0.26 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.99 -0.26 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.47 -0.27 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.96 -0.26 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.44 -0.26 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.93 -0.26 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.41 -0.26 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.90 -0.25 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.38 -0.26 9 0 0 0
TOTAL PUT 835 21,026 +725
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.80
30DEC25 21.00 C 0.00 0.00 0.00 60.81 -1.60 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 60.03 -1.24 439 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 58.95 -1.47 396 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 57.82 -1.60 260 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 56.82 -1.60 247 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 55.82 -1.45 234 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 54.89 -1.81 320 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 53.82 -1.61 201 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 52.93 -1.79 318 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 51.82 -1.62 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 51.07 -1.21 338 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 49.82 -1.61 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 48.85 -1.43 236 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 47.82 -1.61 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.82 -1.62 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 45.83 -1.61 183 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 44.83 -1.61 175 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 44.07 -1.22 272 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 42.98 -1.46 245 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 41.83 -1.46 150 0 9 0
30DEC25 41.00 C 0.00 0.00 0.00 40.83 -1.61 141 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 40.00 -1.45 226 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 38.90 -1.55 192 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.83 -1.63 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 36.83 -1.62 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 36.03 -1.78 203 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.83 -1.46 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.83 -1.63 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.83 -1.62 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.83 -1.63 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.34 -1.62 99 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.01 -1.29 143 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.34 -1.92 60 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.05 -1.42 120 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.34 -1.95 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.85 -1.64 55 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.35 -1.66 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.89 -1.63 51 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 9.54 -1.51 55 0 137 0
30DEC25 75.00 C 0.00 0.00 0.00 6.89 -1.70 30 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 4.60 -1.40 32 0 55 0
30DEC25 80.00 C 3.27 3.27 2.60 2.58 -1.33 30 4 96 +3
30DEC25 82.50 C 1.42 1.42 0.94 1.20 -0.99 30 18 98 +15
30DEC25 85.00 C 0.50 0.57 0.39 0.43 -0.63 30 45 136 -19
30DEC25 87.50 C 0.30 0.30 0.20 0.13 -0.31 31 23 444 +10
30DEC25 90.00 C 0.07 0.07 0.07 0.03 -0.13 31 6 538 -6
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 429 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 439 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30DEC25 117.50 C 0.04 0.04 0.04 0.01 0.00 87 8 21 -8
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 324 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.52 -1.76 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.36 -1.13 62 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.86 -1.43 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.20 -1.43 42 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.33 -0.96 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.04 -1.33 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.28 -1.31 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.70 -1.50 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.00 -1.20 42 0 2 0
29JAN26 80.00 C 0.00 0.00 0.00 5.51 -1.03 42 0 2 0
29JAN26 82.50 C 4.25 4.28 4.00 4.30 -0.93 42 12 28 -6
29JAN26 85.00 C 3.27 3.38 3.27 3.26 -0.79 42 33 105 -32
29JAN26 87.50 C 0.00 0.00 0.00 2.43 -0.67 42 0 36 0
29JAN26 90.00 C 1.84 1.92 1.84 1.71 -0.59 41 16 82 +16
29JAN26 92.50 C 1.44 1.44 1.23 1.26 -0.39 42 23 31 +3
29JAN26 95.00 C 1.03 1.03 1.03 0.89 -0.34 42 15 66 0
29JAN26 97.50 C 0.00 0.00 0.00 0.64 -0.25 43 0 72 0
29JAN26 100.00 C 0.00 0.00 0.00 0.43 -0.20 42 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.29 -0.15 42 0 50 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 3 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 -0.07 43 0 23 0
29JAN26 110.00 C 0.13 0.13 0.13 0.08 -0.05 42 1 8 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 25.15 -1.34 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.77 -1.05 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.27 -1.09 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.83 -0.87 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.05 -0.53 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.14 -0.46 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.52 -2.01 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.86 -1.84 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.62 -0.83 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.23 -1.02 44 0 14 0
26FEB26 82.50 C 5.80 5.80 5.80 6.05 -0.83 44 1 48 +1
26FEB26 85.00 C 5.02 5.02 5.02 5.00 -0.83 44 1 31 0
26FEB26 87.50 C 0.00 0.00 0.00 4.10 -0.74 44 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 3.23 -0.76 43 0 18 0
26FEB26 92.50 C 0.00 0.00 0.00 2.59 -0.69 43 0 55 0
26FEB26 95.00 C 2.19 2.19 2.19 2.11 -0.57 44 1 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.69 -0.48 44 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 1.35 -0.38 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.02 -0.36 44 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.79 -0.26 44 0 10 0
26FEB26 107.50 C 0.00 0.00 0.00 0.61 -0.22 44 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.47 -0.18 44 0 12 0
26FEB26 112.50 C 0.00 0.00 0.00 0.36 -0.14 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.28 -0.11 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.21 -0.10 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 52.44 -1.07 108 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.45 -1.46 105 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.26 -1.27 90 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.36 -1.18 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.23 -1.32 81 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.05 -1.55 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.32 -1.51 81 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.38 -1.74 82 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.57 -1.40 87 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.60 -1.10 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.15 -1.53 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.16 -1.28 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.04 -1.56 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.70 -1.14 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.20 -1.46 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.90 -0.55 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.64 -1.67 68 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.60 -0.70 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.85 -0.89 69 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.60 -0.85 60 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.65 -1.37 59 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.18 -0.78 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.64 -1.13 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.78 -1.14 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.74 -0.42 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.46 -0.88 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.93 -1.16 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.30 -0.97 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.32 -0.63 48 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 13.90 -0.36 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.29 -0.40 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.49 -0.76 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.24 -0.92 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 8.02 -0.85 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 6.98 -0.77 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 6.06 -0.78 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 5.23 -0.72 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.39 -0.78 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.78 -0.70 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.24 -0.64 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.76 -0.59 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.39 -0.44 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.96 -0.48 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.65 -0.36 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.38 -0.32 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.16 -0.28 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.97 -0.24 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.81 -0.21 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.67 -0.19 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.56 -0.16 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.46 -0.14 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.38 -0.13 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.32 -0.10 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 37.67 -0.97 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.38 -1.07 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.33 -1.41 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.49 -1.84 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.41 -1.38 49 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.34 -1.74 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.86 -0.70 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.49 -1.50 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.13 -1.31 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.01 -1.01 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.20 -0.34 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.33 -1.09 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.86 -0.10 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.34 -0.20 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.91 -1.05 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.11 -1.46 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.09 -0.87 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.82 -0.81 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.80 -0.75 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.85 -0.70 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.79 -0.84 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.00 -0.79 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.28 -0.74 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.60 -0.72 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.02 -0.66 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.68 -0.41 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.03 -0.60 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.63 -0.48 50 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 4.16 -0.47 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.69 -0.51 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.33 -0.47 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 -0.33 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.80 -0.22 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.45 -0.28 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.21 -0.26 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.99 -0.24 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.80 -0.22 49 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 29.54 -0.84 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.37 -1.71 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.51 -1.63 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.83 -1.12 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.89 -0.54 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.04 -1.12 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.51 -0.90 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.94 -0.41 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.66 -1.16 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.85 -0.99 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.52 -1.13 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.00 -0.80 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 13.11 -0.79 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.02 -0.99 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.21 -0.95 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.46 -0.84 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.95 -0.65 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.12 -0.77 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.57 -0.71 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.94 -0.80 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.43 -0.74 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.94 -0.67 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.55 -0.54 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.09 -0.52 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.50 -0.65 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.27 -0.46 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.76 -0.58 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.43 -0.54 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.12 -0.38 50 0 0 0
29SEP26 130.00 C 4.42 4.42 4.18 3.95 -0.37 51 2 4 -2
30DEC26 57.50 C 0.00 0.00 0.00 30.43 -1.81 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.76 -1.63 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.18 -1.56 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.62 -1.45 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.17 -1.75 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.86 -1.44 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.59 -1.37 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.39 -1.33 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.39 -1.29 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.15 -1.40 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.55 -0.86 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.54 -0.92 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.43 -0.99 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.57 -0.96 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.77 -0.92 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.01 -0.89 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.30 -0.85 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.63 -0.83 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.87 -0.93 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.29 -0.94 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.74 -0.91 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.32 -0.78 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.83 -0.75 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.36 -0.76 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.02 -0.61 51 0 100 0
TOTAL CALL 209 8,107 -24
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 317 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 260 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 252 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 202 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 172 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 349 0
30DEC25 75.00 P 0.08 0.11 0.08 0.04 0.00 31 7 263 -7
30DEC25 77.50 P 0.27 0.30 0.27 0.21 +0.03 31 22 162 -5
30DEC25 80.00 P 0.93 0.93 0.67 0.75 +0.16 31 33 301 +4
30DEC25 82.50 P 1.65 2.00 1.65 1.84 +0.48 30 18 90 -1
30DEC25 85.00 P 3.70 3.70 3.67 3.59 +0.84 30 4 826 -2
30DEC25 87.50 P 5.60 6.00 5.60 5.79 +1.14 31 3 122 -3
30DEC25 90.00 P 8.52 8.52 7.92 8.45 +1.63 49 5 195 -17
30DEC25 92.50 P 0.00 0.00 0.00 10.70 +1.44 0 0 92 0
30DEC25 95.00 P 0.00 0.00 0.00 13.20 +1.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.70 +1.45 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.20 +1.45 0 0 0 -10
30DEC25 102.50 P 0.00 0.00 0.00 20.70 +1.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.20 +0.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.47 +2.22 138 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.21 +1.28 84 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.70 +1.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.20 +1.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.79 +1.54 119 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.20 +1.27 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.70 +1.45 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.33 +2.58 208 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.79 +2.54 213 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 48.20 +0.75 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 28 0
29JAN26 65.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.36 +0.05 42 0 85 0
29JAN26 70.00 P 0.72 0.72 0.72 0.66 +0.11 43 5 141 +5
29JAN26 72.50 P 1.11 1.12 1.11 1.10 +0.18 43 4 292 0
29JAN26 75.00 P 1.80 1.80 1.65 1.65 +0.19 42 2 141 +2
29JAN26 77.50 P 2.50 2.50 2.30 2.48 +0.28 42 6 101 +6
29JAN26 80.00 P 3.30 3.74 3.30 3.49 +0.39 42 8 1,174 +8
29JAN26 82.50 P 4.55 5.00 4.55 4.73 +0.62 42 4 169 +4
29JAN26 85.00 P 6.10 6.10 6.10 6.20 +0.64 42 1 69 +1
29JAN26 87.50 P 8.20 8.20 7.50 7.64 +0.55 40 3 57 0
29JAN26 90.00 P 9.06 9.06 9.06 9.48 +0.44 39 1 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.09 +1.09 47 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 13.87 +0.79 42 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.90 +0.57 37 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 18.43 +1.04 42 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.07 +1.78 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.94 +1.54 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.47 +2.18 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.43 +1.50 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.70 +1.45 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.20 +1.45 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.79 +1.53 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.20 +1.27 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 40.70 +1.45 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.33 +2.58 98 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.79 +2.54 101 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.99 +1.54 98 0 0 0
26FEB26 57.50 P 0.25 0.25 0.25 0.14 +0.01 44 1 4 +1
26FEB26 60.00 P 0.34 0.34 0.34 0.26 +0.02 44 1 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.70 +0.06 44 0 28 0
26FEB26 67.50 P 1.18 1.18 1.14 1.08 +0.10 44 26 57 +26
26FEB26 70.00 P 1.56 1.62 1.52 1.58 +0.14 44 23 30 +23
26FEB26 72.50 P 0.00 0.00 0.00 2.23 +0.20 44 0 114 0
26FEB26 75.00 P 3.03 3.03 3.03 3.05 +0.29 45 12 58 +2
26FEB26 77.50 P 4.00 4.06 4.00 4.03 +0.49 45 16 199 +16
26FEB26 80.00 P 5.26 5.26 5.26 5.01 +0.46 44 25 86 -5
26FEB26 82.50 P 0.00 0.00 0.00 6.27 +0.46 44 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 7.72 +0.55 44 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.39 +0.80 44 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 10.74 +0.19 41 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.01 +0.62 45 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 14.76 +1.09 43 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 16.81 +0.43 42 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.84 +0.74 40 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.08 +1.01 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.94 +0.88 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.75 +1.39 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.04 +1.19 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.78 +0.88 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.33 +0.83 48 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.33 +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 54 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 49 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 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 0.00 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.53 +0.02 47 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.79 +0.06 47 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 1.18 +0.13 47 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.64 +0.14 48 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.19 +0.16 48 0 7 0
30MAR26 70.00 P 0.00 0.00 0.00 2.89 +0.23 48 0 107 0
30MAR26 72.50 P 0.00 0.00 0.00 3.72 +0.35 48 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.53 +0.33 47 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.68 +0.52 48 0 113 0
30MAR26 80.00 P 6.44 6.80 6.44 6.73 +0.47 47 2 75 +1
30MAR26 82.50 P 0.00 0.00 0.00 8.07 +0.59 47 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 9.45 +0.46 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 11.13 +0.64 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 12.70 +0.75 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.42 +0.33 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.83 -0.04 44 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 18.08 +0.96 46 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 20.22 +0.31 46 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.41 +0.74 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.94 -0.10 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.75 +1.07 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.04 +0.81 48 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.07 +0.76 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.06 +1.24 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.33 +1.19 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.39 +1.46 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.81 +1.04 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.33 +2.42 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.79 +1.66 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.99 +1.54 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 +0.04 49 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.06 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.06 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 +0.07 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.06 +0.06 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.44 +0.10 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.86 +0.14 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.41 +0.19 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.11 +0.34 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.84 +0.27 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.67 +0.35 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.53 +0.30 50 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.50 +0.35 49 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.55 +0.39 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.71 +0.45 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.99 +0.53 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.32 +0.55 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.78 +0.62 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.35 +0.70 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.76 +0.54 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 17.95 +1.08 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.49 +0.72 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.92 +0.41 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.16 +0.80 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.60 +0.67 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.31 +0.04 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.90 +0.32 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.06 +0.79 49 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.87 +0.37 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.51 +1.55 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.22 +0.38 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.43 +1.06 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.34 +1.11 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.45 +1.00 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.79 +1.01 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.48 +1.74 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.42 +0.19 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.17 +0.23 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.93 +0.30 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.79 +0.24 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.70 +0.27 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.68 +0.30 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.76 +0.39 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.91 +0.38 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.15 +0.49 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.46 +0.48 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.88 +0.61 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.33 +0.56 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.87 +0.60 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.49 +0.73 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.81 +0.42 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.94 +0.49 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.38 +0.36 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.60 +0.60 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.09 +0.11 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.61 +0.75 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.30 +0.68 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.28 +0.72 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.56 +0.84 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.36 +0.83 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.90 +0.38 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.76 +0.84 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.27 +0.35 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.94 +0.90 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.24 +1.74 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.34 +0.93 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.77 +0.16 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 +0.20 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.42 +0.24 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.34 +0.25 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.33 +0.28 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.40 +0.18 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.53 +0.34 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.74 +0.38 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.02 +0.41 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.37 +0.45 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.79 +0.49 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.27 +0.52 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.82 +0.56 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.43 +0.60 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.25 +0.79 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.84 +0.86 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.72 +0.81 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.03 -0.15 50 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.26 +0.63 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.26 +0.78 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.04 +0.66 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.99 +0.82 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.97 +0.84 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.97 +0.87 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.31 +1.20 52 0 0 0
TOTAL PUT 232 11,423 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.30
24DEC25 87.50 C 0.00 0.00 0.00 24.82 +0.86 116 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 22.32 +0.87 103 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 19.82 +0.98 90 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 17.32 +0.98 78 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 14.82 +0.98 66 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 12.32 +0.98 54 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 9.82 +0.97 43 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 7.32 +0.95 32 0 3 0
24DEC25 107.50 C 4.54 4.54 4.51 4.82 +0.71 21 16 38 +16
24DEC25 110.00 C 0.00 0.00 0.00 2.42 +0.41 23 0 88 0
24DEC25 112.50 C 0.76 0.92 0.64 0.65 -0.09 22 107 441 +70
24DEC25 115.00 C 0.23 0.25 0.17 0.08 -0.12 23 33 336 +27
24DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 190 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 57.34 +1.03 144 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.84 +1.03 110 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.34 +1.02 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 49.84 +0.91 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 47.35 +0.92 121 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.85 +1.02 109 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.35 +1.02 95 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 39.85 +1.01 0 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 37.35 +0.94 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 34.85 +0.90 0 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 32.36 +0.95 77 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 29.86 +0.94 67 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 27.36 +1.01 56 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 24.86 +0.90 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 22.36 +0.78 0 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 19.86 +0.97 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.37 +0.98 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 14.87 +0.98 32 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 12.37 +0.97 24 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 9.88 +0.95 25 504 253 -370
30DEC25 105.00 C 7.00 7.00 7.00 7.41 +0.88 23 5 96 0
30DEC25 107.50 C 4.76 4.76 4.76 4.94 +0.46 18 15 199 +8
30DEC25 110.00 C 2.55 2.84 2.55 2.90 +0.39 21 23 1,710 0
30DEC25 112.50 C 1.30 1.50 1.05 1.42 +0.16 22 884 1,431 +549
30DEC25 115.00 C 0.57 0.68 0.44 0.56 -0.01 22 582 5,800 +169
30DEC25 117.50 C 0.32 0.34 0.25 0.18 -0.02 23 479 3,083 +402
30DEC25 120.00 C 0.16 0.21 0.16 0.05 -0.01 23 575 6,018 -225
30DEC25 122.50 C 0.15 0.16 0.14 0.01 -0.01 23 13 2,784 0
30DEC25 125.00 C 0.08 0.15 0.08 0.01 0.00 28 30 5,650 -12
30DEC25 127.50 C 0.10 0.11 0.08 0.01 0.00 33 155 2,573 -4
30DEC25 130.00 C 0.09 0.09 0.07 0.01 0.00 37 13 7,398 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,602 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 101 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 121 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 123 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 133 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 138 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 143 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 147 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 151 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 156 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 160 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 164 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 172 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 176 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 179 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 183 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 186 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 190 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 193 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 197 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 200 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 206 0 296 0
02JAN26 90.00 C 0.00 0.00 0.00 22.39 - 44 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 19.89 - 36 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 17.39 - 0 0 0 -
02JAN26 97.50 C 0.00 0.00 0.00 14.89 - 0 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 12.40 - 24 0 0 -
02JAN26 102.50 C 0.00 0.00 0.00 9.91 - 22 0 0 -
02JAN26 105.00 C 0.00 0.00 0.00 7.47 - 22 0 0 -
02JAN26 107.50 C 0.00 0.00 0.00 5.02 - 17 0 0 -
02JAN26 110.00 C 0.00 0.00 0.00 3.10 - 21 0 0 -
02JAN26 112.50 C 1.72 1.86 1.41 1.66 - 21 121 120 -
02JAN26 115.00 C 0.91 0.99 0.72 0.75 - 22 115 115 -
02JAN26 117.50 C 0.48 0.49 0.43 0.30 - 22 54 54 -
02JAN26 120.00 C 0.28 0.28 0.28 0.09 - 22 10 10 -
02JAN26 122.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
02JAN26 125.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
02JAN26 127.50 C 0.14 0.14 0.13 0.01 - 28 45 45 -
02JAN26 130.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
02JAN26 132.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02JAN26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 32.56 +0.96 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 30.07 +0.95 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.36 +0.70 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.86 +0.65 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.42 +0.77 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.14 +0.95 26 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.70 +0.93 27 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.30 +0.88 26 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.99 +0.82 26 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 10.66 +0.38 25 0 0 0
29JAN26 105.00 C 8.82 8.82 8.82 8.52 +0.63 24 34 98 0
29JAN26 107.50 C 0.00 0.00 0.00 6.85 +0.27 26 0 14 0
29JAN26 110.00 C 5.00 5.00 5.00 5.17 +0.17 25 3 1,093 +3
29JAN26 112.50 C 3.86 4.10 3.69 3.90 +0.22 26 372 613 +270
29JAN26 115.00 C 3.08 3.08 2.67 2.83 +0.11 26 163 1,410 +150
29JAN26 117.50 C 2.20 2.25 1.97 2.09 +0.17 27 247 1,325 +208
29JAN26 120.00 C 1.61 1.70 1.48 1.43 +0.12 27 102 3,022 +36
29JAN26 122.50 C 1.24 1.26 1.08 0.94 +0.07 27 248 697 -68
29JAN26 125.00 C 0.98 0.98 0.87 0.60 +0.03 27 114 1,332 +21
29JAN26 127.50 C 0.65 0.67 0.65 0.38 +0.02 27 70 1,571 +25
29JAN26 130.00 C 0.57 0.57 0.57 0.23 +0.01 27 10 1,076 +10
29JAN26 132.50 C 0.00 0.00 0.00 0.13 0.00 27 0 849 0
29JAN26 135.00 C 0.00 0.00 0.00 0.08 0.00 27 0 713 0
29JAN26 137.50 C 0.00 0.00 0.00 0.05 0.00 27 0 828 0
29JAN26 140.00 C 0.00 0.00 0.00 0.03 0.00 27 0 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.02 0.00 28 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,858 0
29JAN26 147.50 C 0.16 0.16 0.16 0.01 0.00 29 36 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 429 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 447 0
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 36 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 39 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 42 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.56 +0.55 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.12 +0.54 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.69 +0.54 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.27 +0.54 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.60 -0.03 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.58 +0.31 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.27 +0.86 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.04 +0.81 28 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.92 +0.75 28 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.93 +0.69 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.09 +0.61 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.26 +0.30 27 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.72 +0.28 27 0 314 0
26FEB26 112.50 C 5.47 5.71 5.34 5.55 +0.23 28 80 1,405 +45
26FEB26 115.00 C 4.44 4.63 4.20 4.48 +0.17 28 110 2,858 +75
26FEB26 117.50 C 3.42 3.52 3.42 3.60 +0.21 28 64 1,709 +44
26FEB26 120.00 C 3.03 3.03 2.84 2.84 +0.21 28 32 329 0
26FEB26 122.50 C 0.00 0.00 0.00 2.17 +0.15 28 0 506 0
26FEB26 125.00 C 2.03 2.03 1.95 1.64 +0.11 28 60 4,316 -20
26FEB26 127.50 C 0.00 0.00 0.00 1.23 +0.09 28 0 2,070 0
26FEB26 130.00 C 1.38 1.38 1.36 0.90 +0.06 28 41 457 +25
26FEB26 132.50 C 1.15 1.15 1.15 0.66 +0.05 28 1 331 0
26FEB26 135.00 C 0.00 0.00 0.00 0.47 +0.03 28 0 438 0
26FEB26 137.50 C 0.90 0.90 0.81 0.33 +0.02 28 65 944 +50
26FEB26 140.00 C 0.64 0.64 0.64 0.23 +0.01 28 18 461 0
26FEB26 142.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 453 0
26FEB26 145.00 C 0.51 0.51 0.51 0.11 0.00 28 36 119 +19
26FEB26 147.50 C 0.44 0.44 0.44 0.08 0.00 28 36 73 -15
26FEB26 150.00 C 0.00 0.00 0.00 0.05 0.00 28 0 256 0
26FEB26 152.50 C 0.36 0.36 0.36 0.04 0.00 29 1 295 +1
30MAR26 55.00 C 0.00 0.00 0.00 57.44 +0.60 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.97 +0.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.49 +0.57 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.02 +0.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.55 -0.14 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.12 +0.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.93 +0.83 37 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.25 +0.67 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.84 +0.56 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.42 +0.56 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.01 +0.55 27 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.61 +0.55 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.23 +0.41 30 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.89 +0.52 30 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.35 +0.23 26 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.35 -0.01 30 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.50 +0.83 33 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.50 +0.79 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.61 +0.74 33 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 13.83 +0.69 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.19 +0.65 33 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.40 +0.18 31 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.06 +0.27 32 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 7.92 +0.28 32 0 1,272 0
30MAR26 115.00 C 6.67 6.97 6.67 6.85 +0.21 32 19 7,899 +15
30MAR26 117.50 C 5.94 5.94 5.81 5.95 +0.30 33 31 1,352 -1
30MAR26 120.00 C 0.00 0.00 0.00 5.14 +0.36 33 0 2,503 0
30MAR26 122.50 C 0.00 0.00 0.00 4.34 +0.31 33 0 532 0
30MAR26 125.00 C 3.98 3.98 3.80 3.64 +0.27 33 26 5,220 0
30MAR26 127.50 C 3.49 3.49 3.49 3.04 +0.24 33 25 1,053 -25
30MAR26 130.00 C 2.93 2.95 2.93 2.52 +0.20 33 15 3,587 -5
30MAR26 132.50 C 0.00 0.00 0.00 2.08 +0.17 33 0 655 0
30MAR26 135.00 C 0.00 0.00 0.00 1.71 +0.14 33 0 1,103 0
30MAR26 137.50 C 2.06 2.06 2.06 1.40 +0.12 33 1 865 0
30MAR26 140.00 C 1.72 1.80 1.72 1.14 +0.10 33 5 10,102 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.92 +0.08 33 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.75 +0.08 33 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.60 +0.06 33 0 312 0
30MAR26 150.00 C 1.18 1.18 1.18 0.48 +0.05 33 5 6,401 0
30MAR26 152.50 C 0.00 0.00 0.00 0.38 +0.04 33 0 396 0
30MAR26 155.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 358 0
30MAR26 157.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 0.00 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 0.25 0.25 0.25 0.01 0.00 36 10 3,075 -10
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 57.53 +0.59 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.06 +0.58 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.60 +0.60 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.15 +0.70 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.72 +0.03 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.30 +0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.93 +0.75 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.48 +0.58 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.09 +0.56 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.71 +0.55 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.37 +0.54 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.06 +0.52 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.81 +0.51 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.38 +0.24 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.29 +0.22 32 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.28 +0.32 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.91 +0.24 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.15 +0.25 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.49 +0.67 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.93 +0.65 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.49 +0.60 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.75 +0.24 34 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.60 +0.16 34 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.61 +0.16 35 0 1,272 0
29JUN26 115.00 C 0.00 0.00 0.00 9.60 +0.22 35 0 1,224 0
29JUN26 117.50 C 0.00 0.00 0.00 8.75 +0.21 35 0 516 0
29JUN26 120.00 C 7.88 7.88 7.88 7.97 +0.33 36 39 1,651 +39
29JUN26 122.50 C 0.00 0.00 0.00 7.21 +0.32 36 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.50 +0.35 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.77 +0.28 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 5.20 +0.29 36 0 1,893 0
29JUN26 132.50 C 0.00 0.00 0.00 4.63 +0.29 36 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.11 +0.22 36 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.68 +0.22 36 0 246 0
29JUN26 140.00 C 4.00 4.00 4.00 3.25 +0.22 36 1 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.88 +0.16 36 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.57 +0.16 36 0 381 0
29JUN26 147.50 C 0.00 0.00 0.00 2.26 +0.16 36 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 2.00 +0.12 36 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 1.78 +0.12 36 0 334 0
29JUN26 155.00 C 2.42 2.42 2.38 1.56 +0.12 36 3 250 -3
29JUN26 157.50 C 0.00 0.00 0.00 1.37 +0.09 36 0 302 0
29JUN26 160.00 C 2.15 2.15 2.06 1.22 +0.09 36 3 161 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.07 +0.08 36 0 149 0
29JUN26 165.00 C 0.00 0.00 0.00 0.92 +0.05 36 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 57.64 +0.70 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.06 +0.58 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.60 +0.60 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.26 +0.69 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.74 +0.05 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.34 +0.58 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.97 +0.57 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.63 +0.56 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.34 +0.55 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.09 +0.53 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.90 +0.51 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.54 +0.25 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.50 +0.35 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.56 +0.20 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.70 +0.18 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.94 +0.17 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.49 -0.09 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.26 +0.21 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.80 +0.63 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.35 +0.55 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.09 +0.54 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.64 +0.43 35 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 14.50 +0.31 35 0 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 13.50 +0.30 36 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.56 +0.28 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.70 +0.31 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 10.91 +0.23 36 0 865 0
29SEP26 122.50 C 10.10 10.10 10.10 10.18 +0.38 37 10 733 +10
29SEP26 125.00 C 9.61 9.61 9.61 9.38 +0.32 37 20 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.68 +0.32 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.97 +0.31 37 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 7.29 +0.25 37 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.75 +0.25 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.20 +0.25 36 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 5.49 +0.23 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.05 +0.19 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.79 +0.32 36 0 54 0
29SEP26 147.50 C 0.00 0.00 0.00 4.25 +0.18 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.86 +0.04 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.56 +0.14 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.37 +0.14 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 2.98 +0.13 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.69 +0.10 36 0 31 0
29SEP26 162.50 C 3.82 3.82 3.82 2.48 +0.09 36 2 121 +2
29SEP26 165.00 C 3.54 3.66 3.50 2.35 +0.10 36 7 93 -2
30DEC26 55.00 C 0.00 0.00 0.00 57.66 +0.72 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.18 +0.70 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.63 +0.59 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.26 +0.62 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.86 +0.17 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.56 +0.57 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.31 +0.54 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.14 +0.54 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.02 +0.63 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.98 +0.50 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.99 +0.49 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.08 +0.47 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.99 +0.33 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.23 +0.19 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.54 +0.18 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.17 +0.40 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.41 +0.15 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.96 +0.13 35 0 0 0
30DEC26 100.00 C 21.49 23.00 21.49 21.59 +0.10 35 18 18 +18
30DEC26 102.50 C 0.00 0.00 0.00 20.30 +0.22 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.09 -0.36 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.18 +0.36 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.04 +0.18 36 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 16.05 +0.19 36 0 237 0
30DEC26 115.00 C 0.00 0.00 0.00 15.13 +0.18 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.20 +0.20 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.39 +0.18 36 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.64 +0.12 37 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 11.94 +0.27 37 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 11.15 +0.20 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.46 +0.20 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.78 +0.20 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.09 +0.19 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.48 +0.14 37 0 8 0
30DEC26 140.00 C 8.42 8.42 8.42 7.72 -0.10 36 1 25 +1
TOTAL CALL 5,963 209,173 +1,550
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 41 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.14 26 0 197 0
24DEC25 110.00 P 0.30 0.30 0.19 0.10 -0.56 23 66 1,067 +59
24DEC25 112.50 P 1.15 1.30 0.96 0.88 -0.98 23 227 2,436 +160
24DEC25 115.00 P 2.95 2.95 2.95 2.84 -0.96 28 1 37 0
24DEC25 117.50 P 0.00 0.00 0.00 5.31 -0.90 42 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 7.93 -0.77 67 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 10.34 -0.86 74 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 12.84 -0.86 87 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 15.34 -0.86 99 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 17.84 -0.86 111 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 20.34 -0.86 123 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 22.84 -0.86 134 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 25.33 -0.87 143 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 138 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 460 0
30DEC25 100.00 P 0.06 0.06 0.06 0.01 0.00 31 7 7,039 +3
30DEC25 102.50 P 0.08 0.09 0.08 0.01 -0.02 25 85 4,015 -79
30DEC25 105.00 P 0.12 0.13 0.12 0.04 -0.10 23 151 4,201 -132
30DEC25 107.50 P 0.25 0.28 0.22 0.18 -0.26 23 1,338 3,121 -37
30DEC25 110.00 P 0.70 0.75 0.57 0.59 -0.54 22 331 9,431 -100
30DEC25 112.50 P 1.71 1.90 1.45 1.63 -0.70 23 774 3,060 +320
30DEC25 115.00 P 3.54 3.63 3.28 3.31 -0.94 24 62 7,917 -55
30DEC25 117.50 P 6.86 6.86 5.38 5.46 -0.87 27 97 3,669 -96
30DEC25 120.00 P 8.20 8.20 7.99 7.93 -0.78 34 16 11,257 -6
30DEC25 122.50 P 11.00 11.00 11.00 10.34 -0.86 38 3 1,393 -3
30DEC25 125.00 P 13.10 13.10 12.88 12.84 -0.86 45 34 4,417 -2
30DEC25 127.50 P 15.00 15.00 15.00 15.34 -1.35 52 505 521 0
30DEC25 130.00 P 18.50 18.50 17.60 18.20 -1.06 73 21 4,451 -7
30DEC25 132.50 P 0.00 0.00 0.00 20.34 -0.86 64 0 397 0
30DEC25 135.00 P 23.11 23.11 22.80 22.84 -0.86 70 19 1,926 0
30DEC25 137.50 P 25.59 25.59 25.59 25.33 -0.87 74 32 188 -46
30DEC25 140.00 P 28.09 28.09 27.68 27.81 -0.89 78 37 1,469 -104
30DEC25 142.50 P 30.58 30.58 30.58 30.30 -0.90 82 17 0 -253
30DEC25 145.00 P 0.00 0.00 0.00 32.81 -0.89 88 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 35.31 -0.89 93 0 222 0
30DEC25 150.00 P 0.00 0.00 0.00 37.81 -0.89 98 0 190 0
30DEC25 152.50 P 40.10 40.50 40.10 40.50 -0.70 117 10 5 +5
30DEC25 155.00 P 0.00 0.00 0.00 42.81 -0.89 107 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 45.30 -0.90 110 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 47.80 -0.90 114 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 50.30 -0.90 118 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 52.80 -0.90 123 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 55.30 -0.90 127 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.80 -0.90 131 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 60.30 -0.90 135 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 62.79 -0.91 137 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 65.29 -0.91 141 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.79 -0.91 145 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 70.54 -0.66 173 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 72.79 -0.91 152 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 75.54 -0.66 181 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.78 -0.92 157 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 80.28 -0.92 160 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.78 -0.92 163 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 85.28 -0.92 166 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.78 -0.92 169 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.77 -0.93 174 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.77 -0.93 180 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.77 -0.93 186 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.76 -0.94 190 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 112.76 -0.94 195 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.76 -0.94 201 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 123.01 -0.69 240 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 127.75 -0.95 208 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 132.75 -0.95 213 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 138.00 -0.70 255 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 142.74 -0.96 219 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 147.74 -0.96 224 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 152.99 -0.71 270 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 157.73 -0.97 229 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 162.73 -0.97 234 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 167.98 -0.72 283 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 172.72 -0.98 237 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 177.72 -0.98 241 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 182.97 -0.73 296 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 187.71 -0.99 243 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02JAN26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02JAN26 97.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02JAN26 100.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
02JAN26 102.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
02JAN26 105.00 P 0.00 0.00 0.00 0.08 - 23 0 0 -
02JAN26 107.50 P 0.35 0.35 0.33 0.28 - 22 11 11 -
02JAN26 110.00 P 0.86 0.86 0.86 0.82 - 22 5 5 -
02JAN26 112.50 P 2.12 2.19 1.99 1.87 - 23 83 83 -
02JAN26 115.00 P 3.77 3.79 3.77 3.48 - 24 35 20 -
02JAN26 117.50 P 0.00 0.00 0.00 5.57 - 26 0 0 -
02JAN26 120.00 P 0.00 0.00 0.00 7.93 - 30 0 0 -
02JAN26 122.50 P 0.00 0.00 0.00 10.34 - 33 0 0 -
02JAN26 125.00 P 13.12 13.12 13.12 12.84 - 39 3 3 -
02JAN26 127.50 P 0.00 0.00 0.00 15.34 - 45 0 0 -
02JAN26 130.00 P 0.00 0.00 0.00 18.20 - 63 0 0 -
02JAN26 132.50 P 0.00 0.00 0.00 20.50 - 62 0 0 -
02JAN26 135.00 P 0.00 0.00 0.00 23.00 - 68 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 199 0
29JAN26 95.00 P 0.24 0.26 0.24 0.09 -0.05 27 45 557 +30
29JAN26 97.50 P 0.00 0.00 0.00 0.19 -0.10 27 0 330 0
29JAN26 100.00 P 0.55 0.55 0.55 0.37 -0.16 27 1 892 +1
29JAN26 102.50 P 0.74 0.74 0.74 0.68 -0.24 27 20 1,567 0
29JAN26 105.00 P 1.20 1.26 1.15 1.15 -0.30 27 66 1,933 +64
29JAN26 107.50 P 1.98 1.98 1.80 1.80 -0.37 27 118 2,097 +72
29JAN26 110.00 P 2.90 2.90 2.63 2.68 -0.46 26 173 2,808 +63
29JAN26 112.50 P 3.82 3.92 3.82 3.92 -0.54 27 7 3,784 0
29JAN26 115.00 P 5.15 5.15 5.15 5.41 -0.74 28 2 4,853 0
29JAN26 117.50 P 7.15 7.15 7.15 7.12 -0.76 28 2 2,979 0
29JAN26 120.00 P 9.40 9.40 9.15 9.03 -0.90 29 66 1,243 +60
29JAN26 122.50 P 11.10 11.10 11.10 11.14 -0.58 30 3 1,861 +3
29JAN26 125.00 P 13.35 13.35 13.35 13.41 -0.99 32 4 5,940 +4
29JAN26 127.50 P 0.00 0.00 0.00 15.34 -1.35 27 0 1,603 0
29JAN26 130.00 P 18.24 18.30 18.24 18.20 -1.06 36 64 840 +64
29JAN26 132.50 P 0.00 0.00 0.00 20.50 -0.70 36 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 23.00 -0.70 39 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.49 -0.71 42 15 346 +15
29JAN26 140.00 P 0.00 0.00 0.00 27.99 -0.71 45 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 30.49 -0.71 48 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 32.99 -0.71 50 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 35.49 -0.71 53 0 0 -42
29JAN26 150.00 P 0.00 0.00 0.00 37.99 -0.71 56 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 40.50 -0.70 58 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.98 -0.72 60 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.48 -0.72 62 0 0 -1
29JAN26 160.00 P 0.00 0.00 0.00 47.98 -0.72 65 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.48 -0.72 67 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.97 -0.73 69 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.47 -0.73 71 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.97 -0.73 73 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.47 -0.73 75 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.97 -0.73 77 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.47 -0.73 79 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.97 -0.73 81 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.54 -0.66 85 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.96 -0.74 85 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.71 -0.49 94 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.96 -0.74 88 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.46 -0.74 90 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.95 -0.75 91 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.45 -0.75 93 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.95 -0.75 95 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 685 0
26FEB26 90.00 P 0.32 0.32 0.32 0.14 -0.06 28 1 905 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.25 -0.09 28 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.43 -0.13 28 0 1,673 0
26FEB26 97.50 P 0.00 0.00 0.00 0.70 -0.18 28 0 815 0
26FEB26 100.00 P 1.19 1.22 1.15 1.08 -0.24 28 37 1,813 +37
26FEB26 102.50 P 1.65 1.65 1.65 1.59 -0.22 28 1 1,073 +1
26FEB26 105.00 P 2.24 2.44 2.15 2.20 -0.32 28 70 2,501 +45
26FEB26 107.50 P 2.99 2.99 2.99 3.02 -0.37 28 35 1,264 +35
26FEB26 110.00 P 4.24 4.24 3.97 4.09 -0.38 28 138 1,906 +48
26FEB26 112.50 P 0.00 0.00 0.00 5.29 -0.46 28 0 2,796 0
26FEB26 115.00 P 6.81 6.81 6.81 6.79 -0.51 29 15 7,439 0
26FEB26 117.50 P 0.00 0.00 0.00 8.40 -0.49 29 0 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 10.18 -0.48 30 0 776 0
26FEB26 122.50 P 0.00 0.00 0.00 11.76 -0.83 28 0 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 13.77 -0.88 28 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 15.89 -0.92 28 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 18.20 -1.06 29 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 20.50 -0.73 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.48 -0.29 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.89 -0.32 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.28 -0.42 40 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 30.49 -0.71 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.99 -0.71 40 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.49 -0.71 42 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.99 -0.71 44 0 445 0
26FEB26 152.50 P 0.00 0.00 0.00 40.50 -0.70 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 35 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 34 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 0.00 33 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 188 0
30MAR26 82.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.33 -0.05 33 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.50 -0.06 33 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.74 -0.09 33 0 3,773 0
30MAR26 92.50 P 0.00 0.00 0.00 1.05 -0.12 33 0 632 0
30MAR26 95.00 P 0.00 0.00 0.00 1.44 -0.17 33 0 4,628 0
30MAR26 97.50 P 2.01 2.01 1.97 1.94 -0.18 33 30 4,278 0
30MAR26 100.00 P 0.00 0.00 0.00 2.53 -0.17 33 0 8,660 0
30MAR26 102.50 P 3.24 3.24 3.24 3.19 -0.23 32 1 1,875 +1
30MAR26 105.00 P 0.00 0.00 0.00 4.00 -0.28 32 0 6,013 0
30MAR26 107.50 P 0.00 0.00 0.00 4.98 -0.31 32 0 3,178 0
30MAR26 110.00 P 6.10 6.20 6.10 6.09 -0.40 32 71 15,060 -55
30MAR26 112.50 P 7.52 7.52 7.52 7.43 -0.30 33 250 1,918 +98
30MAR26 115.00 P 8.76 8.99 8.76 8.98 -0.21 34 211 7,524 +103
30MAR26 117.50 P 0.00 0.00 0.00 10.52 -0.44 34 0 3,376 0
30MAR26 120.00 P 12.28 12.28 12.28 12.06 -0.70 34 20 10,150 +20
30MAR26 122.50 P 0.00 0.00 0.00 13.97 -0.66 34 0 1,290 0
30MAR26 125.00 P 15.90 16.05 15.90 15.38 -0.74 33 12 5,183 -10
30MAR26 127.50 P 0.00 0.00 0.00 17.32 -0.99 33 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 19.34 -1.02 33 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 22.07 -0.41 36 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.32 -0.31 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.61 -0.22 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.98 -0.11 40 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 31.29 -0.12 40 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 33.61 -0.19 41 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 35.96 -0.28 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.33 -0.37 42 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.76 -0.44 43 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 43.24 -0.46 45 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.48 -0.72 43 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.98 -0.72 44 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.48 -0.72 46 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.98 -0.72 47 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.47 -0.73 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.97 -0.85 50 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.48 -0.72 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.97 -0.73 53 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.47 -0.73 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.86 +0.16 66 0 0 -1
30MAR26 182.50 P 0.00 0.00 0.00 70.54 -0.66 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.96 -0.86 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.71 -0.49 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.96 -0.74 60 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.46 -0.74 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.95 -0.75 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.45 -0.75 64 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.95 -0.75 65 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.95 -0.75 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.94 -0.76 69 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.94 -0.76 71 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.94 -0.76 73 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.93 -0.77 75 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.93 -0.77 77 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.18 -0.52 84 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.92 -0.78 81 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.92 -0.78 83 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.17 -0.53 89 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.91 -0.79 86 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.91 -0.79 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.16 -0.54 94 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.90 -0.80 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.90 -0.80 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.15 -0.55 99 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.89 -0.81 95 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.89 -0.81 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.14 -0.56 104 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.89 -0.81 99 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.48 -0.05 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.91 -0.08 36 0 272 0
29JUN26 80.00 P 1.50 1.50 1.50 1.19 -0.11 36 2 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.57 -0.11 36 0 1,879 0
29JUN26 85.00 P 0.00 0.00 0.00 2.00 -0.08 36 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.12 35 0 332 0
29JUN26 90.00 P 0.00 0.00 0.00 2.93 -0.19 35 0 785 0
29JUN26 92.50 P 3.27 3.49 3.27 3.56 -0.20 35 45 156 +25
29JUN26 95.00 P 4.28 4.28 4.28 4.30 -0.25 35 15 4,967 +15
29JUN26 97.50 P 0.00 0.00 0.00 5.10 -0.26 35 0 846 0
29JUN26 100.00 P 5.90 5.90 5.90 6.02 -0.32 35 5 2,650 0
29JUN26 102.50 P 7.07 7.07 7.07 7.01 -0.32 35 25 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.10 -0.39 35 0 1,382 0
29JUN26 107.50 P 9.17 9.17 9.17 9.28 -0.39 34 52 2,222 +52
29JUN26 110.00 P 10.48 10.48 10.48 10.69 -0.34 35 10 4,117 +10
29JUN26 112.50 P 12.29 12.29 12.29 12.12 -0.44 35 20 1,488 0
29JUN26 115.00 P 13.99 13.99 13.99 13.76 -0.38 36 15 3,849 -15
29JUN26 117.50 P 0.00 0.00 0.00 15.34 -0.46 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.09 -0.47 36 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 18.93 -0.50 36 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 20.96 -0.04 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.89 -0.10 38 0 646 0
29JUN26 130.00 P 24.50 24.50 24.50 24.89 -0.13 38 12 913 +12
29JUN26 132.50 P 0.00 0.00 0.00 26.90 -0.11 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.97 -0.12 39 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 31.11 -0.09 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.27 -0.06 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 35.46 -0.04 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.66 -0.05 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.89 -0.02 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.15 -0.05 41 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 44.41 -0.04 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.58 -0.16 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.02 -0.03 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.34 0.00 42 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.68 +0.01 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.01 +0.46 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.09 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.17 -0.09 36 0 0 0
29SEP26 75.00 P 1.64 1.64 1.64 1.49 -0.12 36 15 15 +15
29SEP26 77.50 P 0.00 0.00 0.00 1.82 -0.13 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.25 -0.16 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.68 -0.16 36 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 3.23 -0.19 36 0 41 0
29SEP26 87.50 P 3.69 3.69 3.69 3.85 -0.22 35 20 198 0
29SEP26 90.00 P 0.00 0.00 0.00 4.50 -0.28 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.31 -0.28 35 0 352 0
29SEP26 95.00 P 6.24 6.24 6.24 6.13 -0.28 35 40 251 +17
29SEP26 97.50 P 0.00 0.00 0.00 7.06 -0.34 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 8.05 -0.35 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 9.07 -0.43 35 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 10.26 -0.43 35 0 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.55 -0.39 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 12.94 -0.39 35 0 1,965 0
29SEP26 112.50 P 0.00 0.00 0.00 14.42 -0.43 36 0 326 0
29SEP26 115.00 P 0.00 0.00 0.00 15.97 -0.43 36 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 17.62 -0.41 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 19.33 -0.43 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.25 -0.12 37 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 23.07 -0.11 38 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 24.96 -0.11 38 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 26.88 -0.11 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.79 -0.16 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.81 -0.13 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.85 -0.10 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.89 -0.12 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.02 -0.10 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.16 -0.30 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.31 -0.31 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.48 -0.08 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.68 -0.45 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.89 -0.06 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.13 -0.05 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.38 -0.05 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.65 -0.04 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.94 -0.03 41 0 22 0
30DEC26 55.00 P 0.80 0.80 0.80 0.29 -0.03 36 8 19 +8
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.06 36 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.07 36 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.09 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.94 -0.12 36 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.23 -0.12 36 0 0 0
30DEC26 70.00 P 1.76 1.76 1.76 1.52 -0.17 36 2 2 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.92 -0.17 36 0 0 0
30DEC26 75.00 P 2.42 2.42 2.42 2.32 -0.12 36 1 1 +1
30DEC26 77.50 P 2.75 2.75 2.75 2.80 -0.09 36 1 2 +1
30DEC26 80.00 P 3.27 3.27 3.27 3.28 -0.12 36 2 44 +2
30DEC26 82.50 P 3.84 3.84 3.84 3.95 -0.10 36 9 9 +9
30DEC26 85.00 P 0.00 0.00 0.00 4.49 -0.21 36 0 15 0
30DEC26 87.50 P 5.03 5.03 5.03 5.08 -0.36 36 5 5 +5
30DEC26 90.00 P 0.00 0.00 0.00 5.90 -0.37 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.73 -0.37 35 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.63 -0.44 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.63 -0.45 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.65 -0.46 35 0 58 0
30DEC26 102.50 P 0.00 0.00 0.00 10.76 -0.53 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.03 -0.46 35 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.16 -0.55 35 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 14.45 -0.76 35 0 172 0
30DEC26 112.50 P 16.68 16.68 16.47 15.84 -0.86 35 21 24 +1
30DEC26 115.00 P 0.00 0.00 0.00 17.74 -0.52 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.56 -0.34 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.25 -0.35 37 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 23.01 -0.30 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.81 -0.13 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.65 -0.12 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.54 -0.11 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.42 -0.14 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.31 -0.20 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.29 -0.21 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.33 -0.16 39 0 6 0
TOTAL PUT 5,773 287,046 +443
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$ 59.40
30DEC25 18.50 C 0.00 0.00 0.00 40.91 +1.89 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.41 +1.89 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.91 +1.89 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 39.41 +1.89 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 38.41 +1.89 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 37.42 +1.90 224 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 36.42 +1.90 212 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 35.42 +1.90 199 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 34.42 +1.74 187 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.42 +1.90 175 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 32.42 +1.89 161 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 31.42 +1.89 146 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 30.42 +1.89 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.42 +1.89 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 28.42 +1.89 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 27.42 +1.89 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 26.42 +1.89 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 25.42 +1.89 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 24.42 +1.89 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 23.43 +1.90 118 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 22.43 +1.89 110 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.43 +1.89 103 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 20.43 +1.89 95 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 19.43 +1.89 88 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 18.43 +1.89 80 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 17.43 +1.93 72 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 16.43 +1.93 59 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 15.43 +1.89 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 14.43 +1.89 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 13.43 +1.89 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.43 +1.88 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 11.76 +2.21 105 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 10.51 +1.89 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.43 +1.88 0 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 6.94 +1.82 31 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.50 +1.63 32 0 62 0
30DEC25 57.50 C 1.27 2.08 1.22 2.27 +0.94 29 49 118 -10
30DEC25 60.00 C 0.41 0.89 0.40 0.85 +0.39 31 332 389 +167
30DEC25 62.50 C 0.19 0.23 0.19 0.23 +0.11 32 9 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 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 53 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 16.55 +1.96 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.56 +1.52 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.50 +1.78 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 13.89 +2.25 56 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.55 +1.82 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.76 +2.05 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 10.63 +1.73 32 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.69 +1.82 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 7.49 +1.57 35 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 5.55 +1.23 36 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 3.98 +0.99 37 0 143 0
29JAN26 60.00 C 2.66 2.66 2.66 2.72 +0.72 38 13 94 -13
29JAN26 62.50 C 0.00 0.00 0.00 1.78 +0.53 38 0 140 0
29JAN26 65.00 C 1.07 1.15 1.07 1.15 +0.41 39 16 171 +16
29JAN26 67.50 C 0.69 0.74 0.69 0.70 +0.28 39 30 86 +13
29JAN26 70.00 C 0.00 0.00 0.00 0.40 +0.17 39 0 65 0
29JAN26 72.50 C 0.00 0.00 0.00 0.22 +0.10 39 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 95 0
29JAN26 82.50 C 0.10 0.10 0.10 0.02 +0.01 40 1 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.73 +1.89 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.78 +1.72 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.28 +2.00 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.89 +1.72 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.34 +1.95 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.07 +1.32 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.14 +1.58 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.34 +1.48 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.17 +1.37 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.54 +1.20 38 0 44 0
26FEB26 57.50 C 4.07 4.07 4.07 5.05 +1.02 38 1 32 +1
26FEB26 60.00 C 3.68 3.80 3.68 3.81 +0.80 39 13 191 +1
26FEB26 62.50 C 0.00 0.00 0.00 2.84 +0.61 39 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 2.16 +0.55 40 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.53 +0.41 40 0 386 0
26FEB26 70.00 C 1.12 1.12 1.12 1.06 +0.29 40 15 404 -15
26FEB26 72.50 C 0.00 0.00 0.00 0.73 +0.22 40 0 95 0
26FEB26 75.00 C 0.62 0.62 0.62 0.49 +0.15 40 8 83 +1
26FEB26 77.50 C 0.00 0.00 0.00 0.32 +0.10 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 +0.07 40 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.14 +0.05 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.07 +1.90 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.57 +1.90 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.58 +1.90 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.59 +1.90 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.59 +1.89 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.60 +1.89 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.61 +1.89 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.62 +1.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.63 +1.89 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.64 +1.89 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.65 +1.89 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.66 +1.89 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.67 +1.89 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.68 +1.85 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.69 +1.92 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.64 +1.74 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.44 +1.51 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 23.59 +1.50 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 22.77 +2.12 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.82 +1.34 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.85 +1.61 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.90 +1.91 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.43 +1.67 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.09 +1.78 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.21 +1.85 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.78 +1.70 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.28 +1.52 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.91 +1.94 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.34 +1.67 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.78 +1.44 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.93 +1.16 41 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.94 +0.93 39 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.42 +1.03 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.73 +1.24 41 0 200 0
30MAR26 57.50 C 5.40 5.40 5.40 6.39 +1.03 42 6 266 +6
30MAR26 60.00 C 5.02 5.18 5.02 5.19 +0.89 42 45 163 0
30MAR26 62.50 C 0.00 0.00 0.00 4.16 +0.75 42 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 3.39 +0.67 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 2.74 +0.56 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 2.14 +0.46 43 0 19 0
30MAR26 72.50 C 1.75 1.75 1.75 1.66 +0.37 43 15 76 +15
30MAR26 75.00 C 1.14 1.39 1.14 1.28 +0.30 43 30 120 +30
30MAR26 77.50 C 1.12 1.12 1.12 0.98 +0.24 43 15 195 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.74 +0.18 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.56 +0.14 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.42 +0.11 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.31 +0.08 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.81 +1.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.12 +1.85 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.17 +1.58 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.42 +1.98 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.21 +2.20 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.41 +1.80 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.36 +1.75 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.46 +1.66 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.56 +1.68 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.68 +1.70 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.60 +1.04 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.94 +1.75 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.16 +1.67 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.98 +1.07 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.52 +1.56 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.71 +1.44 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.69 +1.18 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.26 +1.23 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.51 +1.65 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.86 +1.56 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.05 +1.46 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.50 +1.26 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 +1.31 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.81 +1.00 44 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 7.73 +0.98 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.70 +0.87 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.85 +0.76 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.07 +0.69 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.44 +0.64 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.82 +0.58 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.27 +0.51 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.79 +0.44 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.38 +0.39 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.03 +0.34 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.72 +0.33 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.42 +0.25 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.20 +0.21 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.02 +0.19 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.63 +1.40 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.55 +1.04 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.01 +1.46 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.41 +1.59 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.51 +1.17 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.03 +1.63 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.47 +1.39 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.86 +1.27 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.07 +0.91 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.79 +0.92 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.61 +0.87 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.78 +1.01 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 8.78 +0.98 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.92 +0.89 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.12 +0.81 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.41 +0.77 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.47 +0.38 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.19 +0.66 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.63 +0.61 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.12 +0.55 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.67 +0.50 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.27 +0.45 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.83 +0.33 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.52 +0.30 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.24 +0.33 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 20.76 +1.62 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.09 +1.60 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.42 +1.56 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.72 +1.47 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.13 +1.47 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.50 +1.46 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.91 +1.32 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.34 +1.33 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.98 +1.25 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.72 +1.20 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.46 +1.11 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.43 +0.91 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.46 +0.92 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.55 +0.95 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.74 +0.67 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.01 +0.67 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.35 +0.67 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.75 +0.68 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.20 +0.68 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.67 +0.65 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.17 +0.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.71 +0.56 46 0 0 0
TOTAL CALL 598 10,054 +227
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 282 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 270 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 264 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 221 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 203 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.07 36 0 248 0
30DEC25 55.00 P 0.20 0.20 0.13 0.06 -0.33 32 45 159 -4
30DEC25 57.50 P 1.09 1.09 0.45 0.42 -0.88 32 284 252 +18
30DEC25 60.00 P 1.82 1.82 1.65 1.48 -1.48 33 36 217 -31
30DEC25 62.50 P 4.89 4.89 4.89 3.39 -1.69 36 2 309 0
30DEC25 65.00 P 0.00 0.00 0.00 5.78 -1.80 47 0 104 0
30DEC25 67.50 P 0.00 0.00 0.00 8.34 -1.89 65 0 145 0
30DEC25 70.00 P 0.00 0.00 0.00 10.92 -1.58 84 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 13.27 -1.73 85 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.60 -1.90 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.27 -1.73 106 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.79 -2.03 118 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.26 -1.74 124 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.60 -1.95 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.27 -1.73 143 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.84 -1.66 160 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 33.26 -1.81 158 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.12 -0.10 39 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.18 -0.14 39 0 122 0
29JAN26 50.00 P 0.00 0.00 0.00 0.26 -0.19 39 0 194 0
29JAN26 52.50 P 0.68 0.68 0.65 0.60 -0.35 39 21 114 0
29JAN26 55.00 P 0.00 0.00 0.00 1.18 -0.57 39 0 486 0
29JAN26 57.50 P 2.08 2.08 2.08 2.08 -0.74 39 1 431 0
29JAN26 60.00 P 0.00 0.00 0.00 3.31 -1.09 40 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 4.80 -1.42 39 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 6.77 -1.26 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.87 -1.69 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 11.12 -1.47 46 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.57 -1.81 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.02 -1.48 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.64 -1.36 64 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.79 -2.03 58 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.26 -1.82 62 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.60 -1.95 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.27 -1.81 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.84 -1.66 78 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 33.26 -1.82 78 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 -0.09 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.18 -0.11 40 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.25 -0.15 40 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 -0.19 40 0 45 0
26FEB26 48.00 P 0.70 0.70 0.70 0.44 -0.23 40 51 67 +51
26FEB26 49.00 P 0.00 0.00 0.00 0.57 -0.28 40 0 160 0
26FEB26 50.00 P 0.00 0.00 0.00 0.72 -0.34 40 0 157 0
26FEB26 52.50 P 1.64 1.64 1.63 1.27 -0.49 40 16 115 +10
26FEB26 55.00 P 0.00 0.00 0.00 2.02 -0.67 40 0 145 0
26FEB26 57.50 P 0.00 0.00 0.00 3.03 -0.85 40 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 4.29 -1.09 40 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 5.82 -1.26 41 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 7.61 -1.42 42 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 9.56 -1.56 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.63 -1.72 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.94 -1.72 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.30 -1.54 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.74 -1.74 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.25 -1.57 57 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.79 -1.29 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.60 -1.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.27 -1.81 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.84 -1.66 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.26 -1.82 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.21 -0.10 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.12 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 -0.15 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.46 -0.17 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.57 -0.22 43 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 0.71 -0.24 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.87 -0.29 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.06 -0.32 43 0 55 0
30MAR26 49.00 P 1.46 1.46 1.38 1.27 -0.38 43 75 100 +75
30MAR26 50.00 P 1.62 1.62 1.55 1.50 -0.42 43 30 144 0
30MAR26 52.50 P 0.00 0.00 0.00 2.23 -0.55 44 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.12 -0.68 43 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 4.22 -0.79 44 0 212 0
30MAR26 60.00 P 0.00 0.00 0.00 5.49 -0.96 44 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 6.99 -1.06 44 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.75 -1.12 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.53 -1.42 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.59 -1.47 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.57 -1.71 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.89 -1.55 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.00 -1.53 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.29 -1.60 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.79 -1.63 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.04 -1.67 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.69 -1.61 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.06 -1.44 58 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.30 -1.78 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 0 0
29JUN26 35.00 P 0.59 0.59 0.59 0.28 -0.08 45 30 213 -30
29JUN26 36.00 P 0.00 0.00 0.00 0.35 -0.10 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.42 -0.13 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.52 -0.15 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.62 -0.18 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.74 -0.19 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 -0.23 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.08 -0.24 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.24 -0.30 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.46 -0.30 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.68 -0.34 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.91 -0.39 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.19 -0.35 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.48 -0.36 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.77 -0.39 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.12 -0.47 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.00 -0.54 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.03 -0.63 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.20 -0.79 44 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 7.52 -0.90 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.03 -0.97 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.66 -1.05 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.40 -1.12 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.43 -0.91 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.35 -0.93 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.39 -1.46 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.23 -1.56 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.43 -1.03 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.90 -1.31 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.68 -1.87 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.33 -1.19 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.45 -1.46 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.72 -1.54 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.35 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.49 -0.36 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.78 -0.36 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.08 -0.36 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.40 -0.37 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.76 -0.36 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 -0.47 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.48 -0.49 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.47 -0.54 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.57 -0.63 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.80 -0.76 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 9.15 -0.84 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.65 -0.93 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.21 -1.02 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.95 -1.23 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.91 -0.89 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.62 -0.73 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.55 -1.02 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.56 -1.00 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.88 -0.74 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.67 -1.45 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.79 -1.50 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.85 -1.08 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.42 -0.74 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.58 -1.35 50 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.97 -0.43 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.26 -0.48 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.67 -0.44 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.04 -0.34 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.41 -0.33 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.77 -0.35 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.13 -0.39 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.53 -0.40 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.59 -0.46 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.76 -0.51 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.03 -0.56 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.38 -0.65 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.86 -0.89 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.44 -0.94 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.12 -1.04 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.87 -1.16 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.70 -1.03 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.41 -1.32 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.59 -1.28 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.93 -0.76 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.53 -1.22 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.27 -1.57 46 0 0 0
TOTAL PUT 591 10,764 +89
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$ 37.98
30DEC25 8.25 C 0.00 0.00 0.00 29.74 +1.76 351 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 29.49 +1.76 343 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 29.24 +1.76 335 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 28.99 +1.76 327 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 28.74 +1.76 320 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 28.49 +1.76 313 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 28.24 +1.76 306 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 27.99 +1.76 299 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 27.49 +1.76 285 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 26.99 +1.76 272 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 26.49 +1.76 259 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 25.99 +1.76 246 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 25.49 +1.76 233 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 24.99 +1.46 220 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 24.49 +1.76 206 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 23.99 +1.76 188 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 23.49 +1.76 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 22.99 +1.37 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 22.49 +1.76 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 21.99 +1.71 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 21.49 +1.45 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 21.17 +1.93 308 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.49 +1.75 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.99 +1.75 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.49 +1.75 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.99 +1.75 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.49 +1.75 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.99 +1.71 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.99 +1.75 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.00 +1.72 133 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 15.00 +1.72 121 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.00 +1.44 109 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 13.00 +1.48 98 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 12.00 +1.71 87 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 11.00 +1.62 76 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 10.00 +1.75 64 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 9.03 +1.78 88 0 121 0
30DEC25 30.00 C 7.25 7.25 7.20 8.12 +1.89 100 8 152 0
30DEC25 31.00 C 0.00 0.00 0.00 7.00 +1.59 0 0 275 0
30DEC25 32.00 C 5.70 5.70 5.70 6.01 +1.60 49 3 399 -3
30DEC25 33.00 C 4.60 5.30 4.40 5.02 +1.67 46 10 307 0
30DEC25 34.00 C 3.40 3.40 3.35 4.06 +1.54 46 5 291 0
30DEC25 35.00 C 2.63 3.36 2.50 3.19 +1.41 50 52 360 -5
30DEC25 36.00 C 1.70 2.46 1.70 2.26 +1.09 42 63 321 -10
30DEC25 37.00 C 1.14 1.75 1.09 1.57 +0.86 44 166 196 -28
30DEC25 38.00 C 0.70 1.20 0.70 1.05 +0.66 46 108 257 -22
30DEC25 39.00 C 0.49 0.81 0.47 0.66 +0.46 47 158 232 +26
30DEC25 40.00 C 0.30 0.55 0.30 0.37 +0.27 47 641 1,872 +410
30DEC25 41.00 C 0.19 0.36 0.19 0.20 +0.15 47 64 164 +29
30DEC25 42.00 C 0.14 0.14 0.14 0.10 +0.08 47 20 214 +20
30DEC25 43.00 C 0.09 0.09 0.09 0.05 +0.04 48 38 121 +38
30DEC25 44.00 C 0.04 0.10 0.04 0.02 +0.01 47 30 128 -6
30DEC25 45.00 C 0.03 0.03 0.03 0.01 0.00 48 15 99 +15
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 18.54 +1.75 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 18.05 +1.76 70 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 17.05 +1.75 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.05 +1.75 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.06 +1.75 56 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.06 +1.50 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.07 +1.55 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.09 +1.74 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.11 +1.47 52 0 10 0
29JAN26 28.00 C 9.64 9.70 9.40 10.36 +1.66 69 20 21 +15
29JAN26 29.00 C 0.00 0.00 0.00 9.20 +1.45 52 0 158 0
29JAN26 30.00 C 7.55 8.37 7.55 8.23 +1.59 48 18 193 +12
29JAN26 31.00 C 7.30 7.30 7.30 7.31 +1.53 48 10 117 -10
29JAN26 32.00 C 6.67 6.67 6.67 6.34 +1.41 43 8 155 0
29JAN26 33.00 C 5.82 5.82 5.82 5.68 +1.45 50 1 199 0
29JAN26 34.00 C 4.99 4.99 4.85 4.84 +1.23 48 2 745 0
29JAN26 35.00 C 0.00 0.00 0.00 4.17 +1.10 49 0 521 0
29JAN26 36.00 C 3.11 3.65 3.11 3.56 +0.98 49 4 757 -4
29JAN26 37.00 C 2.65 3.20 2.62 3.01 +0.87 50 94 295 -28
29JAN26 38.00 C 2.30 2.68 2.27 2.58 +0.84 51 103 315 -4
29JAN26 39.00 C 2.00 2.31 1.90 2.21 +0.82 53 58 244 +21
29JAN26 40.00 C 1.74 2.03 1.67 1.83 +0.72 53 34 266 +6
29JAN26 41.00 C 1.51 1.60 1.34 1.49 +0.62 53 13 125 0
29JAN26 42.00 C 0.00 0.00 0.00 1.21 +0.53 53 0 98 0
29JAN26 43.00 C 0.00 0.00 0.00 0.97 +0.44 52 0 45 0
29JAN26 44.00 C 0.84 0.98 0.84 0.77 +0.37 52 17 154 +1
29JAN26 45.00 C 0.74 0.91 0.74 0.61 +0.30 52 22 53 +12
29JAN26 46.00 C 0.00 0.00 0.00 0.48 +0.25 52 0 93 0
29JAN26 47.00 C 0.50 0.67 0.50 0.37 +0.20 52 53 285 +31
26FEB26 20.00 C 0.00 0.00 0.00 18.10 +1.68 55 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 17.11 +1.75 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.12 +1.75 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.13 +1.74 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.15 +1.59 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.19 +1.67 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.23 +1.71 50 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 11.11 +1.47 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.36 +1.35 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.49 +1.64 50 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 8.39 +1.22 41 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 7.58 +1.21 43 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 6.89 +1.36 47 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 6.23 +1.39 49 0 57 0
26FEB26 34.00 C 4.90 4.90 4.90 5.45 +1.11 47 4 217 -4
26FEB26 35.00 C 4.70 4.78 4.70 4.85 +1.09 48 3 327 0
26FEB26 36.00 C 3.82 3.82 3.82 4.30 +0.94 49 6 103 +1
26FEB26 37.00 C 3.46 3.46 3.46 3.78 +0.88 49 15 100 +15
26FEB26 38.00 C 3.00 3.46 3.00 3.32 +0.80 50 36 594 -9
26FEB26 39.00 C 0.00 0.00 0.00 2.97 +0.82 51 0 56 0
26FEB26 40.00 C 2.71 2.71 2.71 2.61 +0.78 52 16 19 +16
26FEB26 41.00 C 0.00 0.00 0.00 2.25 +0.70 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.93 +0.62 51 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 1.65 +0.55 51 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.40 +0.48 51 0 6 0
26FEB26 45.00 C 1.33 1.52 1.33 1.19 +0.43 51 24 26 +3
30MAR26 8.25 C 0.00 0.00 0.00 29.80 +1.76 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.55 +1.76 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.30 +1.75 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.06 +1.76 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.81 +1.76 86 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.56 +1.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.31 +1.75 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.06 +1.75 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.57 +1.76 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.07 +1.75 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.58 +1.76 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.08 +1.76 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.59 +1.76 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.09 +1.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.59 +1.75 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.10 +1.76 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.60 +1.75 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.11 +1.49 60 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.61 +1.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.12 +1.76 58 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.55 +1.51 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 21.17 +1.80 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.63 +1.75 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.14 +1.75 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.64 +1.75 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.15 +1.75 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.66 +1.75 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.17 +1.75 52 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 17.19 +1.74 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.22 +1.73 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.26 +1.70 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.15 +1.58 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 13.19 +1.67 0 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 12.48 +1.65 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.29 +1.48 36 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 10.42 +1.41 40 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 9.62 +1.32 43 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 8.85 +1.05 45 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 8.12 +1.37 46 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.49 +1.36 49 0 69 0
30MAR26 33.00 C 6.30 6.70 6.30 6.89 +1.36 50 20 505 -10
30MAR26 34.00 C 0.00 0.00 0.00 6.15 +0.92 49 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 5.74 +1.22 51 0 393 0
30MAR26 36.00 C 0.00 0.00 0.00 5.10 +1.04 50 0 218 0
30MAR26 37.00 C 4.20 4.20 4.18 4.63 +0.95 51 20 917 +5
30MAR26 38.00 C 4.18 4.18 4.02 4.19 +0.86 51 16 289 -1
30MAR26 39.00 C 0.00 0.00 0.00 3.81 +0.86 52 0 18 0
30MAR26 40.00 C 3.15 3.59 3.15 3.48 +0.87 53 2 28 0
30MAR26 41.00 C 0.00 0.00 0.00 3.10 +0.80 53 0 93 0
30MAR26 42.00 C 2.68 2.68 2.68 2.76 +0.73 53 3 18 +3
30MAR26 43.00 C 0.00 0.00 0.00 2.45 +0.67 52 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.18 +0.62 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.93 +0.57 52 1 11 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.70 +0.51 52 0 2 0
30MAR26 47.00 C 1.68 1.95 1.68 1.50 +0.46 52 8 52 +7
29JUN26 9.50 C 0.00 0.00 0.00 28.62 +1.76 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.37 +1.75 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.13 +1.76 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.64 +1.76 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.14 +1.75 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.65 +1.76 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.16 +1.76 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.67 +1.76 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.17 +1.64 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.68 +1.75 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.19 +1.75 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.70 +1.76 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.21 +1.59 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.72 +1.75 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.23 +1.75 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.74 +1.70 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.26 +1.75 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.77 +1.75 49 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.29 +1.75 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 19.81 +1.74 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.33 +1.74 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.85 +1.73 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.38 +1.68 49 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.44 +1.71 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.52 +1.70 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.62 +1.68 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.74 +1.66 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.57 +1.51 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.72 +1.40 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.25 +1.58 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.47 +1.53 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.73 +1.50 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.72 +1.33 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 9.34 +1.54 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.70 +1.48 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.84 +1.16 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.52 +1.36 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.98 +1.10 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 6.35 +1.07 48 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 5.79 +0.87 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.41 +0.86 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.03 +0.82 48 0 0 0
29JUN26 40.00 C 4.52 4.52 4.52 4.74 +0.88 50 10 25 0
29JUN26 41.00 C 0.00 0.00 0.00 4.37 +0.85 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.08 +0.86 50 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 3.77 +0.82 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.47 +0.79 50 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 3.20 +0.75 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.93 +0.69 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.68 +0.65 50 0 63 0
29SEP26 16.00 C 0.00 0.00 0.00 22.25 +1.75 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.77 +1.73 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.29 +1.75 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.81 +1.74 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.34 +1.74 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.87 +1.73 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.40 +1.72 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.94 +1.72 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.48 +1.71 47 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.58 +1.69 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.70 +1.68 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.85 +1.65 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.02 +1.63 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.21 +1.59 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.19 +1.40 43 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 12.46 +1.38 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.63 +1.24 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.98 +1.23 43 0 77 0
29SEP26 30.00 C 10.20 10.20 10.20 10.34 +1.16 44 1 159 -1
29SEP26 31.00 C 0.00 0.00 0.00 9.76 +1.10 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 9.13 +1.22 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.60 +1.07 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 8.07 +1.05 45 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 7.80 +1.20 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.21 +1.05 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 6.87 +1.08 47 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 6.38 +0.94 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.98 +0.87 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 +0.86 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.31 +0.86 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.03 +0.91 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.76 +0.91 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.44 +0.85 48 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.15 +0.92 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.89 +0.91 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.63 +0.76 48 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 17.03 +1.66 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.23 +1.64 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.46 +1.62 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.72 +1.61 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.98 +1.55 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.30 +1.55 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.62 +1.50 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.99 +1.48 46 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 11.38 +1.47 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.77 +1.40 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.22 +1.38 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.68 +1.36 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 +1.29 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.67 +1.27 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 +1.34 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.76 +1.20 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.14 +0.89 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 +0.88 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +0.84 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.15 +0.90 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.85 +0.86 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.58 +0.92 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.32 +0.92 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 +1.03 47 0 0 0
TOTAL CALL 2,023 17,533 +542
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 367 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 361 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 335 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 323 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 312 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 301 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 291 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 281 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 271 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 262 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 254 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 237 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 229 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 222 0 580 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 214 2 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 207 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 45 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 187 1 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
30DEC25 29.00 P 0.03 0.03 0.03 0.01 0.00 76 3 496 -3
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 506 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 367 0
30DEC25 32.00 P 0.03 0.04 0.03 0.01 -0.03 50 10 459 0
30DEC25 33.00 P 0.08 0.08 0.04 0.02 -0.08 47 72 743 -65
30DEC25 34.00 P 0.10 0.10 0.06 0.06 -0.17 47 47 1,120 -42
30DEC25 35.00 P 0.21 0.22 0.11 0.14 -0.33 46 249 639 -87
30DEC25 36.00 P 0.43 0.50 0.27 0.31 -0.56 46 147 1,139 +59
30DEC25 37.00 P 0.88 0.92 0.48 0.59 -0.88 45 354 435 +335
30DEC25 38.00 P 1.40 1.50 0.95 1.05 -1.13 46 97 101 +77
30DEC25 39.00 P 0.00 0.00 0.00 1.68 -1.33 48 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 2.43 -1.47 50 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 3.28 -1.50 53 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 4.09 -1.74 46 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.04 -1.74 45 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 6.03 -1.75 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.23 -1.55 86 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.26 -1.52 97 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.06 -1.72 76 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 206 0
29JAN26 28.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 221 0
29JAN26 29.00 P 0.16 0.18 0.10 0.13 -0.07 52 24 747 +12
29JAN26 30.00 P 0.17 0.17 0.16 0.19 -0.12 51 6 367 -6
29JAN26 31.00 P 0.25 0.28 0.23 0.29 -0.18 51 51 403 -1
29JAN26 32.00 P 0.43 0.43 0.35 0.44 -0.24 51 11 247 +5
29JAN26 33.00 P 0.63 0.63 0.51 0.63 -0.31 51 12 326 +5
29JAN26 34.00 P 0.92 0.92 0.74 0.87 -0.40 51 42 763 +9
29JAN26 35.00 P 1.28 1.28 1.03 1.17 -0.50 51 53 671 +33
29JAN26 36.00 P 1.69 1.69 1.44 1.53 -0.65 51 22 292 +19
29JAN26 37.00 P 2.00 2.00 1.97 1.98 -0.80 51 16 338 0
29JAN26 38.00 P 2.79 2.79 2.49 2.57 -0.88 53 28 240 +24
29JAN26 39.00 P 3.43 3.58 3.11 3.12 -1.02 53 46 191 +31
29JAN26 40.00 P 4.13 4.13 3.84 3.79 -1.08 54 36 183 +36
29JAN26 41.00 P 0.00 0.00 0.00 4.48 -1.20 55 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 5.22 -0.96 55 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.02 -1.38 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.86 -1.38 57 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.56 -1.69 54 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.63 -1.45 60 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.56 -1.48 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.05 51 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.16 -0.08 51 0 101 0
26FEB26 28.00 P 0.20 0.20 0.20 0.23 -0.12 50 3 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.33 -0.17 50 0 95 0
26FEB26 30.00 P 0.37 0.40 0.37 0.47 -0.21 50 18 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.64 -0.27 50 0 55 0
26FEB26 32.00 P 0.73 0.73 0.73 0.85 -0.33 50 2 394 -2
26FEB26 33.00 P 0.98 0.98 0.98 1.11 -0.40 50 10 86 +10
26FEB26 34.00 P 1.45 1.45 1.30 1.41 -0.48 50 19 66 +6
26FEB26 35.00 P 1.71 1.71 1.71 1.75 -0.57 49 1 94 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.19 -0.64 50 0 121 0
26FEB26 37.00 P 0.00 0.00 0.00 2.66 -0.75 50 0 114 0
26FEB26 38.00 P 0.00 0.00 0.00 3.22 -0.83 51 0 7 0
26FEB26 39.00 P 4.18 4.18 4.18 3.83 -0.92 52 1 16 +1
26FEB26 40.00 P 0.00 0.00 0.00 4.48 -1.04 53 0 37 0
26FEB26 41.00 P 5.12 5.21 5.12 5.15 -1.11 53 21 15 +15
26FEB26 42.00 P 0.00 0.00 0.00 5.86 -1.20 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.60 -1.17 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.39 -1.34 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.20 -1.40 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.08 51 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 -0.11 51 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.14 51 0 25 0
30MAR26 28.00 P 0.45 0.45 0.45 0.52 -0.16 51 1 38 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.67 -0.22 51 0 70 0
30MAR26 30.00 P 0.83 0.83 0.83 0.87 -0.27 51 2 265 -2
30MAR26 31.00 P 1.03 1.03 0.92 1.10 -0.31 51 42 226 +22
30MAR26 32.00 P 0.00 0.00 0.00 1.37 -0.38 51 0 57 0
30MAR26 33.00 P 1.63 1.63 1.63 1.68 -0.43 51 2 372 +2
30MAR26 34.00 P 2.04 2.04 2.04 2.02 -0.50 51 20 324 0
30MAR26 35.00 P 0.00 0.00 0.00 2.42 -0.56 50 0 60 0
30MAR26 36.00 P 2.87 2.87 2.79 2.89 -0.61 51 8 90 -3
30MAR26 37.00 P 0.00 0.00 0.00 3.43 -0.67 52 0 355 0
30MAR26 38.00 P 0.00 0.00 0.00 3.95 -0.80 52 0 310 0
30MAR26 39.00 P 4.60 4.60 4.60 4.57 -0.86 52 3 33 +3
30MAR26 40.00 P 0.00 0.00 0.00 5.22 -0.94 53 0 30 0
30MAR26 41.00 P 6.21 6.27 6.19 5.91 -1.01 54 45 30 +30
30MAR26 42.00 P 0.00 0.00 0.00 6.58 -1.09 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.31 -1.12 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.00 -1.27 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 8.84 -1.25 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.65 -1.31 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.47 -1.37 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.07 49 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.09 49 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 -0.11 49 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.15 49 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.19 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.20 -0.21 49 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.42 -0.26 48 0 2 0
29JUN26 30.00 P 1.55 1.57 1.55 1.70 -0.32 48 12 50 +12
29JUN26 31.00 P 0.00 0.00 0.00 2.02 -0.34 48 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.36 -0.40 48 0 1 0
29JUN26 33.00 P 2.73 2.73 2.73 2.73 -0.44 48 4 24 +4
29JUN26 34.00 P 0.00 0.00 0.00 3.14 -0.49 48 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 3.56 -0.56 48 0 15 0
29JUN26 36.00 P 3.89 3.89 3.89 4.08 -0.61 48 5 5 +5
29JUN26 37.00 P 0.00 0.00 0.00 4.67 -0.61 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.21 -0.75 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.88 -0.72 50 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 6.53 -0.77 50 0 0 0
29JUN26 41.00 P 7.37 7.37 7.37 7.20 -0.80 51 9 9 +9
29JUN26 42.00 P 0.00 0.00 0.00 7.90 -0.86 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 -0.95 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.31 -1.01 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.05 -1.03 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.80 -1.07 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.58 -0.99 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.05 47 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.06 47 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.10 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.10 47 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.17 47 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.15 47 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 -0.23 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.66 -0.23 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.00 -0.24 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.27 -0.31 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 -0.37 46 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 -0.41 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 -0.44 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.82 -0.51 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.32 -0.55 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.84 -0.60 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.45 -0.59 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.04 -0.66 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.62 -0.78 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.31 -0.78 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.93 -0.67 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 -0.61 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.38 -0.61 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.78 -0.94 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.49 -0.97 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.22 -0.99 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.96 -1.04 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.07 46 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 -0.09 46 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.14 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.11 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.20 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.20 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 -0.19 46 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 -0.21 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.77 -0.34 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.13 -0.35 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.56 -0.36 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.40 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 -0.43 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.03 -0.57 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.57 -0.50 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.15 -0.52 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.74 -0.56 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.36 -0.59 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.00 -0.63 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.67 -0.78 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 -0.76 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.76 -0.77 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.43 -0.83 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.11 -0.89 46 0 0 0
TOTAL PUT 1,557 23,068 +553
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$ 13.44
30DEC25 5.50 C 0.00 0.00 0.00 7.95 -0.29 242 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.70 -0.29 229 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.45 -0.29 218 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.20 -0.29 207 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.95 -0.29 196 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.70 -0.29 186 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.45 -0.29 176 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.20 -0.29 167 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.95 -0.29 158 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.70 -0.28 149 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.45 -0.29 140 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.20 -0.28 132 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.95 -0.29 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.70 -0.29 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.46 -0.34 129 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.21 -0.27 121 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.96 -0.27 113 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.71 -0.28 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.45 -0.28 81 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.96 -0.27 83 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.47 -0.26 77 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.96 -0.28 56 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.47 -0.27 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.98 -0.27 37 0 0 0
30DEC25 13.00 C 0.62 0.62 0.62 0.54 -0.25 32 3 63 0
30DEC25 13.50 C 0.27 0.27 0.27 0.23 -0.19 32 3 150 0
30DEC25 14.00 C 0.15 0.15 0.09 0.08 -0.10 33 38 207 -4
30DEC25 14.50 C 0.06 0.06 0.06 0.02 -0.05 33 30 256 -30
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.22 -0.33 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.99 -0.27 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.75 -0.27 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.50 -0.27 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.01 -0.27 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.53 -0.27 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.07 -0.27 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.64 -0.19 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.25 -0.22 38 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.92 -0.20 38 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 0.65 -0.17 38 0 64 0
29JAN26 14.00 C 0.00 0.00 0.00 0.45 -0.14 38 0 91 0
29JAN26 14.50 C 0.00 0.00 0.00 0.30 -0.11 38 0 28 0
29JAN26 15.00 C 0.00 0.00 0.00 0.19 -0.10 38 0 24 0
29JAN26 15.50 C 0.15 0.15 0.15 0.12 -0.07 38 1 21 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 78 0
29JAN26 16.50 C 0.07 0.07 0.07 0.04 -0.03 38 4 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.27 -0.29 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.02 -0.24 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.85 -0.20 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.52 -0.29 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.07 -0.27 41 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.65 -0.15 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.19 -0.27 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.77 -0.22 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.48 -0.21 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.17 -0.17 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.92 -0.15 40 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.71 -0.13 40 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 -0.12 40 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.31 -0.07 41 0 36 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 92 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.61 -0.20 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.37 -0.11 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.80 -0.21 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 -0.23 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.33 -0.23 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 -0.19 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 -0.28 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.59 -0.24 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.31 -0.14 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.89 -0.27 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.37 -0.32 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.09 -0.19 44 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.78 -0.20 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.50 -0.18 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.26 -0.19 44 0 20 0
30MAR26 14.00 C 1.05 1.05 1.05 1.03 -0.17 43 15 15 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.85 -0.18 44 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 -0.12 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 -0.11 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.10 44 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.38 -0.08 44 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.08 44 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 -0.04 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 -0.16 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.90 -0.17 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 -0.18 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.40 -0.26 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 -0.22 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.02 -0.24 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.61 -0.26 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.41 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.83 -0.33 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.53 -0.29 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.16 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.15 47 0 0 0
29JUN26 13.50 C 1.88 1.88 1.88 1.86 -0.10 46 15 105 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.64 -0.18 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.45 -0.17 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 -0.13 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.13 -0.15 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 -0.14 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.88 -0.12 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.77 -0.11 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.67 -0.11 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.09 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.07 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.89 -0.25 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 -0.16 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.59 -0.16 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.20 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.05 -0.18 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.70 -0.14 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.45 -0.12 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.11 -0.12 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.84 -0.19 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 -0.18 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.16 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 -0.18 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 -0.17 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.17 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 -0.16 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.52 -0.16 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 -0.14 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.14 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 -0.13 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 -0.13 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.96 -0.11 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.11 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.10 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.09 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.09 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 -0.06 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.15 -0.26 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.98 -0.26 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.80 -0.27 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 -0.28 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.29 -0.25 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 -0.21 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 -0.23 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 -0.20 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 -0.22 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.18 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 -0.19 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 -0.17 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 -0.19 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.23 -0.18 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 -0.18 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 -0.16 49 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.79 -0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 -0.15 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 -0.14 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 -0.13 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.11 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 -0.11 49 0 0 0
TOTAL CALL 109 7,323 -4
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 33 0 225 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 283 0
30DEC25 13.50 P 0.27 0.27 0.27 0.27 +0.09 30 15 256 -15
30DEC25 14.00 P 0.58 0.58 0.58 0.63 +0.19 33 3 1,144 -3
30DEC25 14.50 P 0.00 0.00 0.00 1.09 +0.25 39 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.56 +0.25 0 0 236 -2
30DEC25 15.50 P 2.00 2.00 2.00 2.06 +0.24 0 1 81 -31
30DEC25 16.00 P 0.00 0.00 0.00 2.56 +0.27 0 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 3.06 +0.28 0 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.56 +0.28 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.06 +0.27 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.58 +0.18 104 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.06 +0.27 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.56 +0.27 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.11 +0.32 144 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.65 +0.30 169 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.56 +0.20 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.56 +0.27 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.56 +0.28 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.56 +0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.56 +0.27 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.56 +0.26 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 43 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 172 0
29JAN26 12.00 P 0.13 0.13 0.13 0.15 +0.03 38 1 85 +1
29JAN26 12.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 78 0
29JAN26 13.00 P 0.00 0.00 0.00 0.44 +0.07 38 0 327 0
29JAN26 13.50 P 0.00 0.00 0.00 0.67 +0.08 38 0 142 0
29JAN26 14.00 P 0.00 0.00 0.00 0.97 +0.13 38 0 72 0
29JAN26 14.50 P 0.00 0.00 0.00 1.32 +0.17 38 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.72 +0.17 39 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.15 +0.18 39 0 249 0
29JAN26 16.00 P 0.00 0.00 0.00 2.60 +0.19 38 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.06 +0.17 0 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.56 +0.18 0 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.06 +0.26 0 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.58 +0.18 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.56 +0.20 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.11 +0.32 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.65 +0.30 82 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.56 +0.20 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.56 +0.27 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.56 +0.28 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.59 +0.17 95 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 0.03 +0.02 42 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 70 0
26FEB26 11.50 P 0.20 0.20 0.20 0.20 +0.04 40 3 248 +3
26FEB26 12.00 P 0.30 0.30 0.30 0.32 +0.06 40 15 93 +15
26FEB26 12.50 P 0.00 0.00 0.00 0.47 +0.07 40 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.67 +0.09 40 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.92 +0.13 40 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.20 +0.15 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.55 +0.19 41 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.91 +0.17 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.36 +0.23 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.33 44 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.20 +0.31 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.63 +0.23 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.08 +0.22 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.58 +0.16 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.07 +0.19 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.56 +0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.11 +0.32 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 44 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.03 44 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 103 0
30MAR26 11.50 P 0.39 0.39 0.39 0.41 +0.05 44 3 223 +3
30MAR26 12.00 P 0.00 0.00 0.00 0.56 +0.06 44 0 120 0
30MAR26 12.50 P 0.70 0.70 0.70 0.75 +0.08 44 15 31 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.96 +0.08 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.09 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.50 +0.14 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.81 +0.12 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.09 +0.07 41 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 +0.04 41 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.94 +0.19 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 +0.15 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.84 +0.21 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.12 +0.10 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.67 +0.13 45 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.15 +0.18 46 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.62 +0.25 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.11 +0.29 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.65 +0.24 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.63 +0.27 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.56 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.61 +0.19 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.61 +0.29 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.56 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.02 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.03 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.04 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.05 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 +0.05 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.07 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 +0.09 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.66 +0.10 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.95 +0.11 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.26 +0.13 45 0 64 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 +0.14 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.17 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.31 +0.11 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 +0.09 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 +0.09 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.44 +0.01 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.86 +0.01 43 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 +0.18 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.75 +0.15 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.04 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.72 +0.21 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.63 +0.20 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.56 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.57 +0.22 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.61 +0.19 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.61 +0.29 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.56 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.04 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.04 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.04 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.07 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.08 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.08 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 +0.09 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.11 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.69 +0.11 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 +0.13 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.15 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 +0.09 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 +0.14 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 +0.17 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.16 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.28 +0.17 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.68 +0.17 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.19 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.54 +0.15 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.95 +0.19 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 +0.25 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.78 +0.24 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.70 +0.27 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.62 +0.20 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.04 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 +0.05 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 +0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.06 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 +0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.07 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 +0.08 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.09 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.10 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.11 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.12 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.10 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.13 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 +0.14 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 +0.18 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 +0.18 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 +0.17 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 +0.18 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.36 +0.19 49 0 0 0
TOTAL PUT 56 9,040 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.40
30DEC25 4.80 C 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.15 -0.02 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 11 0
30DEC25 6.75 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC25 7.00 C 0.38 0.38 0.38 0.41 -0.01 23 1 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.18 -0.01 18 0 188 0
30DEC25 7.50 C 0.05 0.05 0.05 0.04 -0.01 17 15 365 -15
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.92 +0.01 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.42 -0.01 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 -0.01 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.25 -0.02 15 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 124 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JAN26 8.25 C 0.03 0.03 0.03 0.01 0.00 19 105 105 +105
29JAN26 8.50 C 0.03 0.03 0.03 0.01 0.00 24 30 60 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.43 +0.01 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.44 -0.01 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.94 -0.01 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.31 -0.01 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 0.00 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.01 16 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.64 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.20 +0.01 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 +0.01 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 -0.01 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 0.00 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 -0.02 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.01 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 -0.01 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 11 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 18 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 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 19 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 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 +0.01 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 0.00 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.01 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 0.00 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.01 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 0.00 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 0.00 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 0.00 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.01 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 -0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 151 1,939 +120
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 361 0
30DEC25 7.50 P 0.17 0.17 0.17 0.15 +0.01 21 30 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.35 +0.01 0 0 200 0
30DEC25 8.00 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.36 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.61 0.00 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.86 0.00 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.11 0.00 90 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.36 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.61 0.00 105 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.11 0.00 119 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.61 0.00 132 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.11 0.00 144 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.09 0.00 17 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 0.00 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 0.00 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.61 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.86 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.11 0.00 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 +0.01 16 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 +0.01 17 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 +0.01 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.02 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.86 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.01 18 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 +0.01 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.65 +0.01 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 0.00 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 0.00 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 0.00 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 0.00 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 0.00 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.61 0.00 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.11 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 0.00 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.01 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.01 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.01 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.01 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.02 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 +0.02 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 0.00 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 0.00 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.02 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.01 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.01 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.01 25 0 0 0
TOTAL PUT 30 4,237 0
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$ 28.36
30DEC25 19.50 C 0.00 0.00 0.00 8.87 +0.21 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.37 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.37 +0.23 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.38 +0.23 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.38 +0.22 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.38 +0.17 45 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.38 +0.12 34 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 2.38 +0.13 23 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.39 +0.06 18 0 15 0
30DEC25 28.00 C 0.58 0.59 0.56 0.64 +0.02 25 62 188 +60
30DEC25 29.00 C 0.18 0.18 0.15 0.20 -0.02 26 37 465 +34
30DEC25 30.00 C 0.05 0.05 0.05 0.05 -0.01 27 10 462 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 325 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 258 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 192 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.88 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.37 -0.03 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.37 +0.05 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.44 +0.02 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.45 +0.01 24 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.70 +0.24 38 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.68 -0.02 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.97 -0.02 30 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.38 -0.02 31 0 79 0
29JAN26 29.00 C 0.00 0.00 0.00 0.92 -0.02 31 0 286 0
29JAN26 30.00 C 0.61 0.61 0.59 0.60 -0.01 32 31 413 0
29JAN26 31.00 C 0.00 0.00 0.00 0.38 +0.01 33 0 478 0
29JAN26 32.00 C 0.25 0.25 0.25 0.22 0.00 33 8 488 +8
29JAN26 33.00 C 0.00 0.00 0.00 0.12 -0.01 32 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 34 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.92 -0.05 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.44 +0.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.41 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.56 -0.08 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.76 +0.02 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.10 +0.06 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.38 +0.01 32 0 120 0
26FEB26 28.00 C 1.87 1.87 1.87 1.83 +0.03 32 8 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.37 +0.03 32 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 1.03 +0.06 33 0 381 0
26FEB26 31.00 C 0.00 0.00 0.00 0.76 +0.07 34 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.53 +0.06 34 0 134 0
26FEB26 33.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 199 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 0.00 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 35 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 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.58 -0.08 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.63 -0.04 30 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.68 -0.16 29 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.19 +0.25 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.25 +0.08 35 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.57 +0.17 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.90 -0.03 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 +0.01 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.94 +0.01 36 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.57 +0.03 36 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.27 +0.06 37 0 45 0
30MAR26 32.00 C 1.00 1.00 1.00 1.01 +0.06 37 3 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.78 +0.05 37 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.60 +0.04 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 0.00 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 52 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 9.34 -0.06 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.89 -0.07 37 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.00 -0.09 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.22 -0.04 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.44 -0.04 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.68 -0.07 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.02 0.00 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.40 -0.02 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.84 -0.06 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.35 -0.04 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.90 -0.05 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.51 -0.03 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 0.00 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.91 +0.04 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.64 +0.05 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.42 +0.06 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.19 +0.04 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 +0.04 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.73 +0.03 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.01 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 0.12 +0.01 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 +0.01 38 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 9.60 -0.11 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.22 -0.10 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.44 -0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.70 -0.03 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.99 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.31 +0.04 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.69 +0.03 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 -0.06 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.61 -0.07 37 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.13 +0.03 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.71 -0.04 37 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.31 -0.01 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.97 -0.01 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.66 +0.03 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.39 +0.04 38 0 57 0
29SEP26 34.00 C 2.17 2.17 2.14 2.16 +0.09 39 60 120 0
29SEP26 35.00 C 1.95 1.95 1.95 1.91 +0.07 39 30 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.70 +0.08 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.48 +0.06 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.32 +0.06 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.16 +0.06 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.02 +0.04 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.04 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.03 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 -0.08 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.59 -0.14 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.81 -0.18 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.20 -0.07 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.47 -0.13 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 -0.19 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.20 -0.19 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 -0.17 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.17 -0.16 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.81 -0.03 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.38 -0.03 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.99 -0.01 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.64 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 +0.02 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.03 +0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.06 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.53 +0.09 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.29 +0.08 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 +0.08 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
TOTAL CALL 249 14,411 +102
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 377 0
30DEC25 27.00 P 0.06 0.06 0.06 0.06 -0.06 27 21 266 -18
30DEC25 28.00 P 0.30 0.35 0.27 0.29 -0.14 27 31 317 +1
30DEC25 29.00 P 0.00 0.00 0.00 0.85 -0.17 27 0 167 0
30DEC25 30.00 P 1.89 1.89 1.85 1.72 -0.17 33 4 303 -4
30DEC25 31.00 P 0.00 0.00 0.00 2.72 -0.14 46 0 116 0
30DEC25 32.00 P 0.00 0.00 0.00 3.73 -0.13 59 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.73 -0.13 70 0 16 0
30DEC25 34.00 P 0.00 0.00 0.00 5.71 -0.15 77 0 30 0
30DEC25 35.00 P 0.00 0.00 0.00 6.71 -0.15 86 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.71 -0.15 95 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.71 -0.15 103 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.71 -0.15 112 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.71 -0.15 120 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.64 -0.22 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.71 -0.21 135 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.69 -0.17 135 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.71 -0.15 148 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.73 -0.13 161 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.71 -0.15 161 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.70 -0.16 165 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.88 +0.02 213 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.70 -0.21 177 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.71 -0.15 186 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.72 -0.14 194 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.20 -0.16 200 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.74 -0.16 227 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.20 -0.16 224 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.67 -0.19 219 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.20 -0.23 246 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.71 -0.15 261 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.28 -0.15 295 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.71 -0.15 280 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 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 504 0
29JAN26 25.00 P 0.18 0.18 0.18 0.15 -0.05 32 6 670 +6
29JAN26 26.00 P 0.00 0.00 0.00 0.31 -0.07 32 0 127 0
29JAN26 27.00 P 0.57 0.57 0.57 0.56 -0.12 31 30 385 +30
29JAN26 28.00 P 1.07 1.07 0.97 0.99 -0.10 33 3 372 +1
29JAN26 29.00 P 0.00 0.00 0.00 1.55 -0.08 34 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 2.23 -0.06 34 0 419 0
29JAN26 31.00 P 0.00 0.00 0.00 3.00 -0.23 35 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.89 -0.03 37 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.83 -0.08 40 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.75 -0.12 41 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.71 -0.15 43 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.71 -0.15 47 0 31 -299
29JAN26 37.00 P 0.00 0.00 0.00 8.71 -0.15 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.90 +0.04 69 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.78 -0.08 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.67 -0.20 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.86 -0.06 79 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.84 -0.03 82 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.71 -0.15 74 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.73 -0.13 79 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.71 -0.15 80 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.72 -0.14 84 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 0.03 0.00 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 18 0
26FEB26 25.00 P 0.38 0.38 0.38 0.37 -0.02 33 1 22 +1
26FEB26 26.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 112 0
26FEB26 27.00 P 0.88 0.88 0.88 0.96 -0.02 34 1 468 -1
26FEB26 28.00 P 1.45 1.45 1.45 1.38 -0.05 33 2 816 +2
26FEB26 29.00 P 0.00 0.00 0.00 1.94 0.00 34 0 142 0
26FEB26 30.00 P 2.65 2.65 2.65 2.59 -0.14 35 3 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.33 +0.03 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.14 -0.13 37 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 5.01 -0.03 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.90 -0.05 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.81 -0.08 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.88 -0.10 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.90 +0.04 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.91 +0.05 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.91 +0.05 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.90 +0.03 61 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.86 -0.06 62 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.84 -0.03 64 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.85 -0.01 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 21.00 P 0.13 0.13 0.13 0.11 -0.01 37 1 12 +1
30MAR26 22.00 P 0.20 0.20 0.20 0.19 -0.02 37 1 6 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 0.00 37 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.74 0.00 37 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 -0.01 37 0 301 0
30MAR26 27.00 P 0.00 0.00 0.00 1.43 -0.01 37 0 168 0
30MAR26 28.00 P 0.00 0.00 0.00 1.87 -0.03 36 0 241 0
30MAR26 29.00 P 0.00 0.00 0.00 2.44 +0.01 37 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.07 +0.03 37 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.79 +0.09 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.54 0.00 39 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.17 -0.07 36 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.03 +0.02 37 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 7.10 -0.14 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.03 +0.05 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.98 -0.01 46 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.91 +0.02 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.91 +0.04 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.90 +0.03 52 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.95 +0.03 56 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.84 -0.03 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.85 -0.01 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.73 -0.13 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.71 -0.15 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.72 -0.14 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.88 +0.02 68 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.70 -0.21 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.71 -0.15 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.72 -0.14 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.20 -0.16 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.74 -0.16 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.20 -0.16 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.74 -0.12 83 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.20 -0.23 84 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.71 -0.15 88 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 0.00 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 0.00 38 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 -0.01 38 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.25 -0.01 38 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 +0.03 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.32 +0.03 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.93 +0.04 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.59 +0.04 39 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.30 +0.01 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 +0.07 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.83 +0.06 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.62 +0.08 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.47 0.00 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.34 +0.09 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.18 +0.05 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.08 +0.08 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.01 +0.07 42 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.95 0.00 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.90 -0.01 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.85 -0.03 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.81 -0.05 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.76 -0.10 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.77 -0.09 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.88 +0.02 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.81 -0.10 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.71 -0.15 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.72 -0.14 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.02 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.02 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.02 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 1.29 +0.01 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.61 +0.01 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 +0.02 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 +0.02 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 +0.02 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.03 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 +0.04 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.54 +0.06 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.19 +0.06 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.87 +0.06 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 +0.01 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.33 -0.06 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.13 +0.06 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.93 -0.02 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 +0.06 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.59 -0.04 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.44 -0.04 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.32 +0.07 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.20 +0.05 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.13 +0.06 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.05 +0.08 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.98 +0.04 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.93 +0.01 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.90 +0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.03 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 -0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.03 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 -0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.01 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.01 38 0 0 0
30DEC26 26.00 P 2.74 2.74 2.74 2.82 +0.01 38 10 11 +10
30DEC26 27.00 P 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.81 +0.02 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 +0.02 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 +0.03 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.61 +0.03 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.04 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.06 +0.08 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 +0.07 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 +0.12 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.29 +0.10 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.11 +0.13 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.93 +0.09 40 0 0 0
TOTAL PUT 114 12,292 -269
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$ 66.70
24DEC25 47.00 C 0.00 0.00 0.00 19.72 +0.41 183 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 18.74 +0.42 195 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 17.72 +0.36 162 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 16.71 -0.10 124 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 14.22 -0.02 128 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 11.71 +0.37 78 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 9.21 +0.37 49 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 6.71 +0.37 0 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 4.24 +0.31 47 0 16 0
24DEC25 65.00 C 2.20 2.20 1.63 1.83 +0.08 33 367 184 -300
24DEC25 67.50 C 0.70 0.70 0.27 0.36 -0.09 34 633 1,227 +547
24DEC25 70.00 C 0.10 0.10 0.04 0.05 -0.14 41 81 265 +81
24DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.09 49 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.05 82 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.04 97 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.03 111 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 138 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.72 +0.39 0 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 35.73 +0.40 183 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.73 +0.40 174 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.73 +0.40 166 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.72 +0.39 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.72 +0.39 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 30.74 +0.41 158 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.73 +0.39 134 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 28.73 -0.01 126 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 27.70 +0.36 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 26.70 +0.36 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 25.70 +0.36 0 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 24.70 +0.36 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 23.70 +0.37 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 22.70 +0.36 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 21.71 +0.37 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 20.71 +0.37 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 19.72 +0.41 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 18.74 +0.39 81 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 17.72 +0.36 0 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 16.71 -0.10 0 0 604 0
30DEC25 52.50 C 0.00 0.00 0.00 14.22 -0.05 0 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 11.74 +0.39 44 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 9.24 +0.32 27 0 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 6.76 +0.11 33 1 3,220 0
30DEC25 62.50 C 0.00 0.00 0.00 4.37 +0.29 32 0 1,224 0
30DEC25 65.00 C 2.20 2.24 1.90 2.19 -0.04 28 94 1,516 -39
30DEC25 67.50 C 0.94 0.95 0.60 0.76 -0.14 27 1,367 3,112 +676
30DEC25 70.00 C 0.30 0.40 0.22 0.33 -0.11 34 526 10,869 -34
30DEC25 72.50 C 0.15 0.16 0.09 0.17 -0.06 41 261 3,183 +161
30DEC25 75.00 C 0.03 0.04 0.03 0.10 -0.04 47 3 12,593 0
30DEC25 77.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 1,505 0
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 7,644 0
30DEC25 82.50 C 0.00 0.00 0.00 0.04 0.00 66 0 1,472 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 0.00 71 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 0.00 74 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 675 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,716 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 551 0
02JAN26 48.00 C 0.00 0.00 0.00 18.74 - 0 0 0 -
02JAN26 49.00 C 0.00 0.00 0.00 17.72 - 0 0 0 -
02JAN26 50.00 C 0.00 0.00 0.00 16.72 - 0 0 0 -
02JAN26 52.50 C 0.00 0.00 0.00 14.22 - 0 0 0 -
02JAN26 55.00 C 0.00 0.00 0.00 11.75 - 0 0 0 -
02JAN26 57.50 C 0.00 0.00 0.00 9.26 - 33 0 0 -
02JAN26 60.00 C 0.00 0.00 0.00 6.79 - 31 0 0 -
02JAN26 62.50 C 0.00 0.00 0.00 4.46 - 31 0 0 -
02JAN26 65.00 C 2.06 2.37 2.06 2.39 - 29 4 4 -
02JAN26 67.50 C 0.99 0.99 0.99 1.02 - 29 15 15 -
02JAN26 70.00 C 0.52 0.52 0.42 0.44 - 32 24 21 -
02JAN26 72.50 C 0.19 0.19 0.18 0.20 - 36 38 21 -
02JAN26 75.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
02JAN26 77.50 C 0.00 0.00 0.00 0.07 - 46 0 0 -
02JAN26 80.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
02JAN26 82.50 C 0.00 0.00 0.00 0.04 - 56 0 0 -
02JAN26 85.00 C 0.00 0.00 0.00 0.03 - 60 0 0 -
02JAN26 87.50 C 0.00 0.00 0.00 0.02 - 63 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 26.86 +0.42 65 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.81 +0.41 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.81 +0.43 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.81 +0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.82 +0.31 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.82 +0.48 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.88 +0.41 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.84 +0.23 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.86 +0.38 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.88 +0.38 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.90 +0.09 40 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 14.48 +0.21 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.01 +0.62 35 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 9.71 +0.24 35 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 7.58 +0.31 35 0 56 0
29JAN26 62.50 C 0.00 0.00 0.00 5.72 +0.24 36 0 62 0
29JAN26 65.00 C 4.30 4.30 3.71 4.07 +0.19 35 134 617 0
29JAN26 67.50 C 2.65 2.95 2.60 2.84 +0.11 36 402 1,121 +78
29JAN26 70.00 C 1.82 1.97 1.80 1.93 +0.06 36 174 1,121 -38
29JAN26 72.50 C 1.35 1.35 1.27 1.29 -0.01 37 676 989 +368
29JAN26 75.00 C 0.95 0.95 0.79 0.87 -0.03 38 178 1,620 +2
29JAN26 77.50 C 0.65 0.65 0.55 0.59 -0.03 40 37 805 -34
29JAN26 80.00 C 0.43 0.43 0.43 0.39 -0.06 40 10 651 -10
29JAN26 82.50 C 0.29 0.31 0.29 0.25 -0.08 41 138 584 +93
29JAN26 85.00 C 0.24 0.24 0.23 0.17 -0.07 42 19 867 0
29JAN26 87.50 C 0.18 0.18 0.18 0.11 -0.07 43 4 363 0
29JAN26 90.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 974 0
29JAN26 92.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 102 0
29JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 285 0
29JAN26 100.00 C 0.08 0.08 0.08 0.02 -0.03 48 15 872 +15
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 26.91 +0.37 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.93 +0.45 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.95 +0.57 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.04 +0.15 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.07 +0.56 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.03 +0.02 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.06 +0.49 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.09 +0.15 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.19 +0.68 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.23 +0.73 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.20 +0.39 42 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 14.84 -0.01 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 12.48 +0.54 36 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 10.36 +0.52 36 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.43 +0.10 36 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 6.76 +0.28 37 0 43 0
26FEB26 65.00 C 0.00 0.00 0.00 5.21 +0.10 36 0 140 0
26FEB26 67.50 C 3.96 3.96 3.96 3.96 +0.05 36 1 542 +1
26FEB26 70.00 C 3.16 3.16 3.02 3.02 +0.04 37 19 1,192 -1
26FEB26 72.50 C 2.41 2.41 2.41 2.32 +0.06 38 4 691 +2
26FEB26 75.00 C 1.82 1.82 1.76 1.76 -0.02 39 61 384 +60
26FEB26 77.50 C 0.00 0.00 0.00 1.36 -0.01 40 0 253 0
26FEB26 80.00 C 1.04 1.05 1.04 1.06 +0.02 41 10 268 0
26FEB26 82.50 C 0.00 0.00 0.00 0.81 +0.02 42 0 271 0
26FEB26 85.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 319 0
26FEB26 87.50 C 0.00 0.00 0.00 0.48 +0.02 43 0 124 0
26FEB26 90.00 C 0.00 0.00 0.00 0.38 +0.02 44 0 149 0
26FEB26 92.50 C 0.00 0.00 0.00 0.30 +0.02 45 0 314 0
26FEB26 95.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 278 0
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 30.05 +0.02 48 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.13 +0.24 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.11 +0.11 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.14 +0.46 49 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.18 +0.03 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.29 +0.09 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.25 +0.36 47 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 23.41 -0.04 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.34 +0.11 46 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.42 +0.28 46 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 20.44 +0.50 44 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 19.51 -0.11 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.58 -0.06 43 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 17.67 +0.35 43 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 15.46 -0.06 42 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 13.41 +0.27 41 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 11.43 +0.36 40 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 9.69 +0.23 40 0 2,666 0
30MAR26 62.50 C 7.80 7.80 7.80 8.09 +0.12 40 25 467 -25
30MAR26 65.00 C 0.00 0.00 0.00 6.71 +0.09 40 0 695 0
30MAR26 67.50 C 0.00 0.00 0.00 5.54 +0.12 41 0 969 0
30MAR26 70.00 C 4.60 4.61 4.55 4.59 +0.05 41 8 16,710 0
30MAR26 72.50 C 3.72 3.72 3.72 3.75 -0.02 41 9 4,884 +9
30MAR26 75.00 C 3.06 3.06 3.06 3.09 0.00 42 30 7,292 -30
30MAR26 77.50 C 2.48 2.55 2.48 2.56 -0.01 43 31 2,346 +29
30MAR26 80.00 C 2.09 2.09 2.09 2.09 -0.03 43 30 1,369 +30
30MAR26 82.50 C 1.74 1.74 1.74 1.71 -0.04 44 30 2,795 0
30MAR26 85.00 C 1.45 1.45 1.45 1.39 -0.06 44 17 2,543 +1
30MAR26 87.50 C 1.30 1.30 1.30 1.14 -0.06 44 34 574 +34
30MAR26 90.00 C 1.12 1.12 1.12 0.93 -0.07 45 10 5,059 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.77 -0.06 45 0 486 0
30MAR26 95.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.52 -0.07 46 0 1,828 0
30MAR26 100.00 C 0.00 0.00 0.00 0.43 -0.07 47 0 403 0
30MAR26 102.50 C 0.00 0.00 0.00 0.36 -0.06 47 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.05 49 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 26.82 +0.61 45 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 25.91 +0.71 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.00 +0.74 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.11 +0.39 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.23 +0.68 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.36 +0.38 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.50 +0.68 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.66 +0.44 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.84 +0.29 43 0 554 0
29JUN26 50.00 C 0.00 0.00 0.00 19.03 +0.34 43 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 17.09 +0.59 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 15.27 +0.32 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.58 +0.34 42 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 12.05 +0.39 42 0 80 0
29JUN26 62.50 C 0.00 0.00 0.00 10.64 +0.08 42 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 9.35 +0.04 42 0 109 0
29JUN26 67.50 C 8.24 8.24 8.24 8.26 +0.12 42 15 174 0
29JUN26 70.00 C 7.18 7.18 7.18 7.30 +0.12 43 4 638 +4
29JUN26 72.50 C 0.00 0.00 0.00 6.45 -0.15 43 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 5.61 -0.02 43 0 5,316 0
29JUN26 77.50 C 0.00 0.00 0.00 5.06 -0.20 44 0 647 0
29JUN26 80.00 C 0.00 0.00 0.00 4.48 -0.22 44 0 1,271 0
29JUN26 82.50 C 3.70 3.70 3.70 3.99 -0.17 45 30 261 +30
29JUN26 85.00 C 0.00 0.00 0.00 3.56 -0.04 45 0 942 0
29JUN26 87.50 C 0.00 0.00 0.00 3.18 -0.15 46 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.82 -0.11 46 0 1,174 0
29JUN26 92.50 C 2.49 2.49 2.49 2.51 -0.15 46 30 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.23 -0.19 47 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.93 -0.29 46 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.72 -0.31 47 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.54 -0.33 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.38 -0.35 47 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.24 -0.36 48 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.12 -0.37 48 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.01 -0.38 48 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.91 -0.43 49 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.83 -0.42 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.75 -0.39 49 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.69 -0.42 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.63 -0.42 50 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.57 -0.43 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 -0.39 51 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 23.41 +0.27 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 22.63 +0.17 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.87 +0.38 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 21.19 +0.44 44 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 20.38 +0.58 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.61 +0.40 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.96 +0.19 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 15.43 +0.29 43 0 0 0
29SEP26 60.00 C 14.16 14.16 13.86 14.07 +0.33 43 42 941 0
29SEP26 62.50 C 0.00 0.00 0.00 12.69 +0.06 43 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 11.52 +0.07 43 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 10.46 +0.14 43 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 9.48 -0.17 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 8.60 +0.08 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 7.84 +0.11 44 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.14 -0.20 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.50 +0.06 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.93 +0.03 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 5.46 +0.06 46 0 64 0
29SEP26 87.50 C 0.00 0.00 0.00 4.97 -0.01 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.52 -0.11 46 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 4.09 -0.18 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.64 -0.30 46 10 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.31 -0.37 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.99 -0.42 46 10 66 +10
29SEP26 102.50 C 0.00 0.00 0.00 2.76 -0.39 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.52 -0.45 46 10 50 +10
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.60 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 -0.56 47 10 140 +10
29SEP26 112.50 C 0.00 0.00 0.00 1.93 -0.61 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -0.59 47 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.62 -0.64 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.47 -0.68 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.37 -0.67 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.27 -0.67 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.17 -0.66 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.07 -0.61 48 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 23.80 +0.01 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.19 +0.28 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.49 +0.26 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.76 +0.27 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.03 +0.21 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.61 +0.24 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 17.15 +0.28 44 0 0 0
30DEC26 60.00 C 15.50 15.50 15.50 15.80 +0.30 44 13 13 +13
30DEC26 62.50 C 0.00 0.00 0.00 14.39 +0.04 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.27 +0.05 44 0 340 0
30DEC26 67.50 C 0.00 0.00 0.00 12.24 +0.13 44 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 11.28 -0.17 44 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 10.41 -0.25 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.61 +0.08 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 8.93 -0.25 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.22 -0.11 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.62 -0.29 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.11 -0.40 45 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.58 -0.53 46 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 5.95 -0.79 45 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 5.74 -0.73 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 5.31 -0.90 46 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 4.80 -1.15 46 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 4.49 -1.21 46 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 4.18 -1.46 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.87 -1.60 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 -1.72 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.37 -1.79 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.16 -1.85 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.94 -1.92 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.73 -1.99 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.55 -2.04 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.41 -2.11 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.27 -2.17 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.13 -2.24 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.99 -2.31 48 0 4 0
TOTAL CALL 5,694 190,780 +1,763
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 268 0
24DEC25 62.50 P 0.03 0.03 0.03 0.01 -0.08 40 11 239 -4
24DEC25 65.00 P 0.18 0.32 0.12 0.10 -0.37 31 149 371 +94
24DEC25 67.50 P 1.60 1.60 1.60 1.14 -0.45 33 11 16 +5
24DEC25 70.00 P 0.00 0.00 0.00 3.31 -0.49 33 0 6 -1
24DEC25 72.50 P 0.00 0.00 0.00 5.80 -0.49 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 8.30 -0.72 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 10.80 -0.60 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 13.30 -0.42 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 15.81 -0.44 118 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 18.31 -0.98 132 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 20.80 -0.43 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 23.31 -0.42 160 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 194 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 187 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 179 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 172 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 165 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 159 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 146 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 133 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7,565 0
30DEC25 52.50 P 0.02 0.02 0.02 0.01 0.00 64 1 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 1 4,339 -1
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 4,307 0
30DEC25 60.00 P 0.06 0.06 0.04 0.03 -0.07 36 88 4,357 +48
30DEC25 62.50 P 0.16 0.17 0.11 0.12 -0.20 32 157 3,414 -36
30DEC25 65.00 P 0.63 0.65 0.40 0.49 -0.39 29 550 7,943 +161
30DEC25 67.50 P 1.65 1.65 1.50 1.50 -0.51 27 835 4,203 -179
30DEC25 70.00 P 3.90 3.90 3.56 3.50 -0.47 30 5 5,526 -1
30DEC25 72.50 P 5.70 6.10 5.70 5.94 -0.45 41 7 3,420 0
30DEC25 75.00 P 8.86 8.86 8.86 8.63 -0.39 64 3 907 -53
30DEC25 77.50 P 0.00 0.00 0.00 10.84 -0.56 53 0 161 0
30DEC25 80.00 P 0.00 0.00 0.00 13.32 -0.55 59 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 15.82 -0.59 67 0 30 0
30DEC25 85.00 P 0.00 0.00 0.00 18.32 -0.97 75 0 35 0
30DEC25 87.50 P 0.00 0.00 0.00 20.81 -0.50 79 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 23.31 -0.53 86 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 25.81 -0.61 93 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 28.30 -0.84 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 30.81 -0.71 106 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.30 -0.49 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.81 -0.64 118 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.31 -0.39 124 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.82 -0.62 135 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.32 -0.49 141 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.82 -0.38 146 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.32 -0.91 152 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02JAN26 49.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02JAN26 50.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02JAN26 52.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02JAN26 55.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02JAN26 57.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02JAN26 60.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
02JAN26 62.50 P 0.28 0.29 0.19 0.19 - 31 130 130 -
02JAN26 65.00 P 0.89 0.89 0.60 0.66 - 29 17 17 -
02JAN26 67.50 P 2.22 2.22 2.22 1.78 - 29 5 5 -
02JAN26 70.00 P 0.00 0.00 0.00 3.65 - 31 0 0 -
02JAN26 72.50 P 0.00 0.00 0.00 5.96 - 36 0 0 -
02JAN26 75.00 P 0.00 0.00 0.00 8.63 - 55 0 0 -
02JAN26 77.50 P 0.00 0.00 0.00 10.84 - 47 0 0 -
02JAN26 80.00 P 0.00 0.00 0.00 13.32 - 51 0 0 -
02JAN26 82.50 P 0.00 0.00 0.00 15.82 - 58 0 0 -
02JAN26 85.00 P 0.00 0.00 0.00 18.32 - 65 0 0 -
02JAN26 87.50 P 0.00 0.00 0.00 20.81 - 69 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 23.31 - 75 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JAN26 47.00 P 0.07 0.07 0.07 0.01 0.00 41 77 58 -49
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 282 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 612 0
29JAN26 55.00 P 0.24 0.25 0.24 0.14 -0.04 36 4 426 +4
29JAN26 57.50 P 0.41 0.41 0.38 0.33 -0.09 36 31 952 -20
29JAN26 60.00 P 0.79 0.79 0.70 0.71 -0.13 36 50 1,295 -14
29JAN26 62.50 P 1.30 1.46 1.25 1.26 -0.22 35 173 1,515 +24
29JAN26 65.00 P 2.40 2.40 2.08 2.15 -0.28 35 264 3,937 +49
29JAN26 67.50 P 3.54 3.54 3.40 3.43 -0.26 36 5 583 -2
29JAN26 70.00 P 5.24 5.24 5.24 5.01 -0.37 36 1 438 0
29JAN26 72.50 P 6.90 6.90 6.90 6.89 -0.25 37 2 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.98 -0.39 38 2 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.19 -0.65 39 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.53 -0.70 40 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 15.90 -0.67 41 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 18.32 -0.97 40 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.81 -0.59 43 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.31 -0.79 46 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.81 -0.61 50 0 1 -15
29JAN26 95.00 P 0.00 0.00 0.00 28.31 -0.83 53 0 2 -16
29JAN26 97.50 P 0.00 0.00 0.00 30.81 -0.71 57 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 33.30 -0.53 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.81 -0.64 63 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.31 -0.78 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.82 -0.62 71 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.32 -0.49 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.82 -0.46 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.32 -0.91 79 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 43.00 P 0.09 0.09 0.09 0.01 0.00 39 6 6 +6
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 185 0
26FEB26 50.00 P 0.25 0.25 0.24 0.11 -0.04 37 32 545 -2
26FEB26 52.50 P 0.37 0.37 0.37 0.25 -0.06 37 1 377 +1
26FEB26 55.00 P 0.60 0.60 0.60 0.48 -0.11 37 424 828 +160
26FEB26 57.50 P 0.93 0.95 0.93 0.87 -0.15 37 51 847 0
26FEB26 60.00 P 1.46 1.46 1.42 1.42 -0.16 37 53 866 0
26FEB26 62.50 P 2.15 2.15 2.12 2.13 -0.25 36 35 973 +35
26FEB26 65.00 P 3.26 3.26 3.16 3.13 -0.23 36 3 1,022 +1
26FEB26 67.50 P 4.51 4.51 4.51 4.43 -0.33 36 24 1,645 0
26FEB26 70.00 P 6.10 6.10 6.03 6.01 -0.32 37 50 377 0
26FEB26 72.50 P 0.00 0.00 0.00 7.78 -0.39 38 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 9.73 -0.50 39 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 11.82 -0.73 40 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.02 -0.21 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.27 -0.46 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.58 -0.71 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.94 -0.94 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.33 -1.10 40 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.86 -0.80 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.31 -0.98 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.81 -0.71 46 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 363 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 134 0
30MAR26 44.00 P 0.28 0.28 0.28 0.10 -0.02 41 1 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 239 0
30MAR26 47.00 P 0.37 0.37 0.37 0.23 -0.04 41 3 1,179 0
30MAR26 48.00 P 0.45 0.45 0.45 0.30 -0.04 41 1 408 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 634 0
30MAR26 50.00 P 0.00 0.00 0.00 0.47 -0.06 41 0 723 0
30MAR26 52.50 P 0.00 0.00 0.00 0.78 -0.09 41 0 846 0
30MAR26 55.00 P 1.24 1.24 1.24 1.22 -0.11 41 1 2,133 0
30MAR26 57.50 P 1.75 1.75 1.75 1.75 -0.15 40 68 760 -34
30MAR26 60.00 P 2.52 2.52 2.52 2.44 -0.23 40 1 4,393 0
30MAR26 62.50 P 0.00 0.00 0.00 3.33 -0.23 40 0 823 0
30MAR26 65.00 P 4.40 4.52 4.40 4.47 -0.19 40 125 4,868 +106
30MAR26 67.50 P 5.79 5.79 5.79 5.77 -0.29 40 1 5,537 0
30MAR26 70.00 P 7.42 7.42 7.42 7.30 -0.24 41 25 7,698 0
30MAR26 72.50 P 0.00 0.00 0.00 8.99 -0.21 41 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 10.83 -0.46 42 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 12.87 -0.30 43 0 4,265 0
30MAR26 80.00 P 14.98 14.98 14.89 14.36 -0.53 38 640 739 +357
30MAR26 82.50 P 0.00 0.00 0.00 17.05 -0.10 44 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.26 -0.21 45 0 109 0
30MAR26 87.50 P 22.06 22.09 22.06 21.51 -0.58 45 43 221 +13
30MAR26 90.00 P 0.00 0.00 0.00 23.80 -0.93 45 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.12 -0.79 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.47 -0.92 44 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.85 -0.69 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.37 -0.72 46 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.83 -0.62 47 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.31 -1.02 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.82 -0.62 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.32 -0.49 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.82 -0.47 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.32 -0.91 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 729 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 +0.02 41 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 +0.02 41 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.05 +0.02 41 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.22 +0.02 41 0 226 0
29JUN26 50.00 P 1.60 1.60 1.60 1.42 +0.01 41 2 3,530 +2
29JUN26 52.50 P 0.00 0.00 0.00 1.98 -0.01 42 0 320 0
29JUN26 55.00 P 0.00 0.00 0.00 2.70 -0.02 42 0 315 0
29JUN26 57.50 P 0.00 0.00 0.00 3.52 -0.05 42 0 631 0
29JUN26 60.00 P 0.00 0.00 0.00 4.49 +0.04 42 1 1,286 +1
29JUN26 62.50 P 5.63 5.63 5.63 5.56 +0.08 42 2 155 0
29JUN26 65.00 P 0.00 0.00 0.00 6.79 +0.09 42 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.17 -0.17 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 9.69 -0.15 43 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 11.27 -0.32 43 0 15,348 0
29JUN26 75.00 P 12.90 12.90 12.90 13.02 -0.33 44 15 2,110 +15
29JUN26 77.50 P 0.00 0.00 0.00 14.90 -0.25 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.83 +0.14 45 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.82 -0.42 45 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 20.86 -0.22 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.96 -0.23 46 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 25.11 -0.48 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.29 -0.63 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.44 -0.90 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.76 -0.62 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.04 -0.77 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.34 -0.68 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.46 -0.93 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.00 -0.87 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.42 -0.39 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.85 -0.75 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.32 -0.91 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.89 -0.73 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.35 -0.86 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 55.83 -0.60 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.31 -0.70 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.80 -0.74 0 0 0 0
29JUN26 130.00 P 63.14 63.14 63.14 63.30 -0.51 0 5 5 +5
29SEP26 46.00 P 0.00 0.00 0.00 1.63 +0.03 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 +0.03 43 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 +0.03 43 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.03 43 0 90 0
29SEP26 50.00 P 2.71 2.71 2.71 2.61 +0.02 43 1 204 +1
29SEP26 52.50 P 0.00 0.00 0.00 3.34 +0.01 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.23 +0.08 44 0 246 0
29SEP26 57.50 P 0.00 0.00 0.00 5.14 +0.13 44 0 177 0
29SEP26 60.00 P 0.00 0.00 0.00 6.19 +0.14 44 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 7.36 -0.09 44 0 193 0
29SEP26 65.00 P 0.00 0.00 0.00 8.64 +0.20 44 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 10.04 -0.12 44 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 11.52 +0.18 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 13.06 -0.29 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 14.76 -0.32 44 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.58 -0.18 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.42 -0.28 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.35 -0.24 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.32 -0.31 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.33 -0.64 46 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.40 -0.79 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.50 -0.39 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.63 -0.52 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.80 -0.44 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.00 -0.57 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.22 -0.89 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.47 -0.90 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.71 -0.73 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.02 -0.79 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.29 -0.84 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.64 -0.86 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.03 -0.95 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.40 -0.93 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.83 -0.81 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.31 -0.77 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.87 -0.67 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.34 -0.53 48 0 0 0
30DEC26 47.00 P 2.85 2.85 2.85 2.70 -0.19 44 4 4 +4
30DEC26 48.00 P 0.00 0.00 0.00 3.00 -0.25 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.30 -0.22 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.60 -0.17 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 -0.20 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.35 0.00 44 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 6.50 -0.04 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 -0.23 44 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 8.69 +0.17 44 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 10.01 +0.20 44 0 300 0
30DEC26 67.50 P 0.00 0.00 0.00 11.44 +0.25 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 12.94 +0.26 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 14.41 -0.24 44 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 16.10 -0.24 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.87 -0.45 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.69 -0.19 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 21.57 -0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.50 -0.25 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.47 -0.23 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.48 -0.26 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.54 -0.34 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.62 -0.38 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.73 -0.41 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.86 -0.44 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.05 -0.47 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.25 -0.54 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.45 -0.59 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.68 -0.65 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.95 -0.68 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.23 -0.64 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.51 -0.67 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.81 -0.66 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.17 -0.67 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.55 -0.67 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.96 -0.64 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.39 -0.65 45 0 0 0
TOTAL PUT 4,197 182,448 +664
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$ 66.05
30DEC25 40.00 C 0.00 0.00 0.00 26.08 +0.59 109 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.08 +0.59 101 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.08 +0.59 92 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.08 +0.59 77 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.08 +0.59 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.08 +0.59 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.08 +0.59 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.08 +0.59 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.08 +0.58 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.08 +0.58 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.59 +0.59 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.09 +0.59 42 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 8.59 +0.57 25 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 6.12 +0.52 33 0 50 0
30DEC25 62.50 C 4.40 5.00 4.40 3.80 +0.37 33 27 192 0
30DEC25 65.00 C 3.10 3.10 1.77 1.88 +0.18 32 13 607 -3
30DEC25 67.50 C 1.10 1.50 0.80 0.73 +0.03 33 1,471 1,902 -573
30DEC25 70.00 C 0.51 0.63 0.29 0.20 -0.04 33 664 2,263 +230
30DEC25 72.50 C 0.22 0.26 0.19 0.04 -0.03 33 266 2,395 +16
30DEC25 75.00 C 0.13 0.13 0.06 0.01 -0.01 35 175 1,881 +25
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 780 0
30DEC25 80.00 C 0.04 0.04 0.04 0.01 0.00 50 12 1,788 +8
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 58 2 1,215 -2
30DEC25 85.00 C 0.01 0.01 0.01 0.01 0.00 64 100 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,532 0
30DEC25 95.00 C 0.04 0.04 0.04 0.01 0.00 89 10 3,001 -10
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 143 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 159 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 166 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 170 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 173 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 180 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 184 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 187 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 193 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 196 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 199 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 202 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 208 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 214 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 216 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 219 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 222 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 224 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 227 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 229 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 234 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 237 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 239 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 26.18 +0.59 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.19 +0.59 51 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.19 +0.59 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.19 +0.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.20 +0.59 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.20 +0.59 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.18 +0.56 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.21 +0.58 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.17 +0.53 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.27 +0.62 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.30 +0.63 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.89 +0.87 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.48 +0.80 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.27 +0.51 39 0 0 0
29JAN26 60.00 C 7.80 7.80 7.80 7.26 +0.47 39 3 30 0
29JAN26 62.50 C 0.00 0.00 0.00 5.47 +0.54 39 0 112 0
29JAN26 65.00 C 4.63 4.92 4.04 4.04 +0.48 40 77 187 -14
29JAN26 67.50 C 3.30 3.33 2.75 2.81 +0.33 39 214 887 +42
29JAN26 70.00 C 2.52 2.60 1.90 1.98 +0.26 40 97 620 +52
29JAN26 72.50 C 1.70 1.90 1.37 1.30 +0.16 40 52 2,384 +20
29JAN26 75.00 C 1.28 1.28 1.16 0.82 +0.11 40 22 753 -13
29JAN26 77.50 C 0.88 0.99 0.69 0.50 +0.07 39 121 463 -40
29JAN26 80.00 C 0.50 0.71 0.50 0.30 +0.05 39 409 1,222 +379
29JAN26 82.50 C 0.51 0.52 0.36 0.17 +0.03 39 85 626 +10
29JAN26 85.00 C 0.31 0.31 0.26 0.10 +0.02 40 28 525 +1
29JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 358 0
29JAN26 90.00 C 0.18 0.18 0.18 0.03 0.00 40 30 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.24 +0.54 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.21 +0.50 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.29 +0.69 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.36 +0.76 48 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.38 +0.77 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.38 +0.58 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.36 +0.52 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.41 +0.78 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.55 +0.88 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.51 +0.86 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.68 +1.00 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.41 +0.94 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.26 +0.45 43 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.43 +0.54 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.52 +0.35 43 0 51 0
26FEB26 62.50 C 0.00 0.00 0.00 6.94 +0.49 43 0 15 0
26FEB26 65.00 C 6.20 6.20 6.20 5.55 +0.38 43 15 82 +15
26FEB26 67.50 C 0.00 0.00 0.00 4.40 +0.32 43 0 91 0
26FEB26 70.00 C 3.97 3.97 3.95 3.50 +0.32 44 18 2,755 +18
26FEB26 72.50 C 0.00 0.00 0.00 2.72 +0.16 44 0 149 0
26FEB26 75.00 C 2.65 2.79 2.15 2.06 +0.09 44 27 163 +8
26FEB26 77.50 C 2.12 2.12 2.12 1.55 +0.07 44 15 337 +15
26FEB26 80.00 C 1.36 1.43 1.36 1.15 +0.05 44 16 339 +1
26FEB26 82.50 C 0.00 0.00 0.00 0.84 +0.03 44 0 264 0
26FEB26 85.00 C 1.10 1.12 1.10 0.61 +0.02 43 20 277 +20
26FEB26 87.50 C 0.00 0.00 0.00 0.44 +0.02 43 0 406 0
26FEB26 90.00 C 0.65 0.75 0.65 0.31 +0.01 43 17 187 0
26FEB26 92.50 C 0.00 0.00 0.00 0.22 0.00 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.15 0.00 43 0 305 0
26FEB26 97.50 C 0.38 0.38 0.38 0.11 0.00 43 69 115 +69
26FEB26 100.00 C 0.00 0.00 0.00 0.08 0.00 44 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 0.00 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.89 +1.02 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.93 +1.01 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.98 +1.01 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.03 +1.00 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.09 +1.00 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.15 +0.99 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.24 +0.99 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.32 +0.98 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.41 +0.97 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.53 +0.96 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.58 +0.86 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.45 +0.92 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.52 +0.93 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 11.67 +0.85 48 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 10.00 +0.80 47 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 8.37 +0.55 46 0 2 0
30MAR26 65.00 C 7.11 7.11 7.11 7.05 +0.45 46 3 169 -3
30MAR26 67.50 C 0.00 0.00 0.00 5.91 +0.39 46 0 97 0
30MAR26 70.00 C 0.00 0.00 0.00 4.95 +0.20 46 0 1,286 0
30MAR26 72.50 C 4.87 4.87 4.87 4.15 +0.31 46 15 5,137 0
30MAR26 75.00 C 3.96 4.16 3.76 3.44 +0.17 47 81 651 +75
30MAR26 77.50 C 3.37 3.53 3.37 2.81 +0.11 46 120 751 +105
30MAR26 80.00 C 2.62 2.62 2.62 2.28 +0.09 46 6 722 0
30MAR26 82.50 C 0.00 0.00 0.00 1.84 +0.07 46 0 1,190 0
30MAR26 85.00 C 2.00 2.01 1.81 1.48 +0.05 46 121 792 +15
30MAR26 87.50 C 0.00 0.00 0.00 1.18 +0.04 46 0 74 0
30MAR26 90.00 C 1.25 1.25 1.25 0.94 +0.03 46 50 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.75 +0.02 46 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.59 +0.01 46 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 0.00 46 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 0.00 46 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 0.00 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 0.00 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 0.00 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 46 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 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 45 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 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 62 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 27.19 +0.54 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.30 +0.53 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.43 +0.62 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.56 +0.51 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.71 +0.50 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.88 +0.69 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.06 +0.48 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.26 +0.54 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.47 +0.46 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.70 +0.48 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.29 +0.88 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.34 +0.92 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.83 +0.92 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.19 +0.86 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.62 +0.77 48 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.21 +0.68 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.97 +0.59 47 0 6,394 0
29JUN26 67.50 C 9.36 9.36 9.36 8.85 +0.51 47 1 240 +1
29JUN26 70.00 C 0.00 0.00 0.00 7.86 +0.46 47 0 279 0
29JUN26 72.50 C 0.00 0.00 0.00 6.99 +0.40 47 0 2,807 0
29JUN26 75.00 C 6.60 6.61 6.60 6.23 +0.37 48 11 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.56 +0.32 48 0 279 0
29JUN26 80.00 C 5.68 5.68 5.68 4.90 +0.22 48 3 5,539 +3
29JUN26 82.50 C 0.00 0.00 0.00 4.31 +0.13 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.79 +0.10 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 3.32 +0.08 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.91 +0.07 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.55 +0.06 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.23 +0.05 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.95 +0.05 48 0 160 0
29JUN26 100.00 C 2.29 2.30 2.29 1.70 +0.03 47 21 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.44 +0.03 47 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.26 +0.03 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.10 +0.02 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.96 +0.02 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.83 -0.02 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.63 +0.01 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.55 0.00 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 0.00 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.38 +0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 0.00 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 0.00 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 0.00 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 0.00 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 43 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 28.12 +0.54 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.30 +0.53 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.50 +0.53 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.71 +0.53 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.93 +0.52 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.17 +0.51 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.42 +0.50 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.69 +0.50 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.98 +0.49 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.28 +0.48 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.60 +0.48 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.15 +0.81 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.70 +0.91 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.20 +0.84 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.84 +0.77 49 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 13.49 +0.65 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.32 +0.61 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 11.25 +0.59 48 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 10.28 +0.54 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.39 +0.48 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.60 +0.50 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.88 +0.41 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.23 +0.36 49 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.59 +0.31 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 6.00 +0.23 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.45 +0.19 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.95 +0.18 49 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.50 +0.17 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.09 +0.16 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.71 +0.14 49 0 143 0
29SEP26 100.00 C 3.70 3.70 3.70 3.37 +0.13 49 7 790 0
29SEP26 102.50 C 0.00 0.00 0.00 3.06 +0.20 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.78 +0.19 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.45 +0.10 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.03 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.03 +0.09 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 +0.08 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.67 +0.07 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.52 +0.07 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.38 +0.06 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.26 +0.06 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.14 +0.05 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.64 +0.49 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.95 +0.48 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.29 +0.48 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.63 +0.46 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.00 +0.47 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.47 +0.45 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.03 +0.43 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.67 +0.40 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.55 +0.70 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 15.30 +0.62 48 0 15 0
30DEC26 65.00 C 15.20 15.20 15.20 14.17 +0.58 48 20 42 0
30DEC26 67.50 C 0.00 0.00 0.00 13.14 +0.65 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 12.18 +0.53 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.30 +0.49 48 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 10.49 +0.45 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.75 +0.47 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.07 +0.44 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.46 +0.42 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.86 +0.41 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.27 +0.31 49 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 +0.25 49 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.23 +0.19 49 0 0 0
30DEC26 95.00 C 6.00 6.50 6.00 5.77 +0.18 49 2 13 +1
TOTAL CALL 4,536 137,862 +471
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 3 674 0
30DEC25 57.50 P 0.06 0.06 0.05 0.01 -0.01 39 80 1,359 0
30DEC25 60.00 P 0.10 0.10 0.06 0.03 -0.07 33 103 1,362 +10
30DEC25 62.50 P 0.23 0.25 0.17 0.20 -0.23 33 265 2,488 +180
30DEC25 65.00 P 0.57 0.95 0.46 0.81 -0.48 33 328 1,636 -29
30DEC25 67.50 P 1.70 2.16 1.40 2.17 -0.55 34 231 1,272 +37
30DEC25 70.00 P 3.50 4.00 3.00 4.10 -0.64 32 112 2,789 0
30DEC25 72.50 P 6.70 6.70 5.80 6.46 -0.83 32 8 1,583 -4
30DEC25 75.00 P 0.00 0.00 0.00 8.95 -0.89 0 3 894 -4,955
30DEC25 77.50 P 0.00 0.00 0.00 11.47 -0.94 53 9 932 -610
30DEC25 80.00 P 0.00 0.00 0.00 14.04 -0.95 73 0 73 0
30DEC25 82.50 P 0.00 0.00 0.00 16.53 -1.03 81 0 232 0
30DEC25 85.00 P 0.00 0.00 0.00 19.04 -1.01 91 0 284 0
30DEC25 87.50 P 0.00 0.00 0.00 21.56 -1.08 102 0 104 0
30DEC25 90.00 P 0.00 0.00 0.00 24.06 -1.16 110 0 646 0
30DEC25 92.50 P 0.00 0.00 0.00 26.53 -1.11 114 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 29.05 -1.13 124 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 31.55 -1.10 132 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 34.00 -1.16 129 0 2,929 0
30DEC25 102.50 P 0.00 0.00 0.00 36.52 -1.12 140 0 815 -15
30DEC25 105.00 P 0.00 0.00 0.00 39.02 -1.14 146 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.54 -1.12 156 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.04 -1.15 163 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.53 -1.16 167 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.04 -1.10 174 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.54 -1.10 180 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.03 -1.05 184 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 56.53 -1.05 189 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 59.01 -1.11 189 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 61.52 -1.06 197 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.01 -1.05 198 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 66.50 -1.11 200 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 68.95 -0.60 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 71.45 -0.60 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 73.95 -0.60 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 76.45 -0.60 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 78.95 -0.60 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 81.45 -0.60 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 83.95 -0.60 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 86.45 -0.60 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 88.95 -0.60 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 91.45 -0.60 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 93.95 -0.60 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 96.45 -0.60 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 98.95 -0.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 101.45 -0.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 103.95 -0.60 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 106.45 -0.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 108.95 -0.60 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 111.45 -0.60 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 113.95 -0.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 116.45 -0.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 118.95 -0.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 121.45 -0.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 123.95 -0.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 126.45 -0.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 128.95 -0.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 131.45 -0.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 133.95 -0.60 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 41 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 41 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,571 0
29JAN26 52.50 P 0.22 0.22 0.22 0.11 -0.02 40 131 434 +131
29JAN26 55.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 238 0
29JAN26 57.50 P 0.53 0.58 0.50 0.55 -0.07 40 130 339 +45
29JAN26 60.00 P 0.84 1.02 0.84 1.05 -0.12 40 81 965 +31
29JAN26 62.50 P 1.41 1.77 1.41 1.77 -0.21 40 15 367 +15
29JAN26 65.00 P 2.47 2.87 2.34 2.76 -0.34 39 53 347 +11
29JAN26 67.50 P 3.59 3.59 3.59 4.09 -0.43 39 42 1,000 +42
29JAN26 70.00 P 5.60 5.60 5.25 5.80 -0.44 41 6 1,015 +2
29JAN26 72.50 P 0.00 0.00 0.00 7.52 -0.43 39 3 337 +3
29JAN26 75.00 P 0.00 0.00 0.00 9.56 -0.49 39 12 336 +12
29JAN26 77.50 P 0.00 0.00 0.00 12.06 -0.61 45 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 14.30 -0.79 45 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 16.61 -0.95 45 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.04 -1.06 46 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 21.56 -1.14 51 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 24.06 -1.18 55 0 128 0
29JAN26 92.50 P 0.00 0.00 0.00 26.54 -1.17 58 0 35 0
29JAN26 95.00 P 0.00 0.00 0.00 29.05 -1.14 63 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.55 -1.16 66 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.00 -1.19 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.52 -1.12 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.02 -1.19 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.54 -1.12 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.04 -1.19 82 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.53 -1.16 84 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.04 -1.19 88 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.54 -1.10 91 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.03 -1.05 93 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.53 -1.05 96 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.01 -1.11 96 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
26FEB26 50.00 P 0.42 0.42 0.42 0.30 -0.06 43 15 90 +15
26FEB26 52.50 P 0.60 0.62 0.60 0.54 -0.10 43 67 471 +67
26FEB26 55.00 P 1.00 1.00 1.00 0.92 -0.15 44 2 727 0
26FEB26 57.50 P 1.31 1.31 1.31 1.47 -0.19 44 15 129 0
26FEB26 60.00 P 2.01 2.17 1.91 2.18 -0.27 43 34 211 +28
26FEB26 62.50 P 2.71 2.80 2.71 3.08 -0.36 43 16 302 +16
26FEB26 65.00 P 0.00 0.00 0.00 4.18 -0.47 43 0 643 0
26FEB26 67.50 P 0.00 0.00 0.00 5.52 -0.55 43 0 1,226 0
26FEB26 70.00 P 6.50 7.10 6.50 7.09 -0.60 44 3 3,888 -1
26FEB26 72.50 P 0.00 0.00 0.00 8.75 -0.46 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 10.61 -0.84 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.00 -0.54 48 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.06 -0.68 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.37 -0.67 50 0 338 0
26FEB26 85.00 P 0.00 0.00 0.00 19.48 -0.75 48 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 21.97 -0.75 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.21 -1.03 49 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.58 -1.13 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.13 -1.06 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.58 -1.13 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.02 -1.17 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.52 -1.12 57 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.05 46 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 47 0
30MAR26 50.00 P 0.88 0.94 0.88 0.80 -0.10 46 76 438 +45
30MAR26 52.50 P 1.22 1.22 1.22 1.22 -0.14 46 15 175 0
30MAR26 55.00 P 1.68 1.70 1.68 1.79 -0.17 46 30 152 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.50 -0.22 46 0 1,112 0
30MAR26 60.00 P 3.21 3.21 3.21 3.35 -0.29 46 1 1,670 0
30MAR26 62.50 P 4.16 4.16 4.16 4.34 -0.39 46 100 2,490 +100
30MAR26 65.00 P 0.00 0.00 0.00 5.51 -0.49 46 0 3,366 0
30MAR26 67.50 P 0.00 0.00 0.00 6.86 -0.58 46 0 1,557 0
30MAR26 70.00 P 0.00 0.00 0.00 8.47 -0.55 47 0 986 0
30MAR26 72.50 P 0.00 0.00 0.00 10.17 -0.56 47 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 11.75 -0.84 46 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 13.80 -0.77 47 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.66 -0.97 46 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 17.90 -0.89 47 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.01 -0.95 47 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.25 -0.89 47 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.42 -1.04 46 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 26.76 -1.03 46 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.13 -1.06 46 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.58 -1.13 47 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.02 -1.17 47 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 36.52 -1.12 49 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.02 -1.19 52 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 41.54 -1.12 55 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.04 -1.19 57 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.53 -1.16 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.04 -1.19 61 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.54 -1.10 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.03 -1.06 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.53 -1.05 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.01 -1.11 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.52 -1.10 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.01 -1.10 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.50 -1.11 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.95 -0.60 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.45 -0.60 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.95 -0.60 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.45 -0.60 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.95 -0.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.45 -0.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.95 -1.14 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.45 -0.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.95 -1.14 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.45 -0.60 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.95 -1.12 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.45 -0.60 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.95 -0.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.45 -0.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.95 -0.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.45 -0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.95 -0.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.45 -0.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.95 -0.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.45 -0.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.95 -0.60 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.45 -0.60 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.95 -0.60 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.45 -0.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.95 -0.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.45 -1.12 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.95 -0.60 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 -0.09 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.82 -0.09 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.98 -0.09 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.14 -0.10 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.31 -0.10 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.49 -0.13 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 -0.13 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.93 -0.13 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.16 -0.16 48 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.86 -0.18 48 0 17 0
29JUN26 55.00 P 3.55 3.55 3.55 3.68 -0.21 48 8 38 +8
29JUN26 57.50 P 0.00 0.00 0.00 4.57 -0.27 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.56 -0.38 47 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.67 -0.43 47 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.91 -0.50 47 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 9.27 -0.62 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.77 -0.54 47 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 12.41 -0.76 47 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.14 -0.75 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.89 -0.78 47 0 2,987 0
29JUN26 80.00 P 17.25 17.25 17.25 17.77 -0.82 48 1 3,016 -1
29JUN26 82.50 P 0.00 0.00 0.00 19.75 -0.81 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.70 -0.89 48 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 23.84 -0.83 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.82 -0.99 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 27.97 -1.03 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.15 -1.06 47 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.53 -0.91 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.79 -0.92 48 0 153 0
29JUN26 102.50 P 37.14 37.14 37.14 37.34 -0.70 51 15 554 +15
29JUN26 105.00 P 0.00 0.00 0.00 39.38 -0.95 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.70 -1.00 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.04 -1.19 45 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.55 -1.14 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.04 -1.19 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.54 -1.10 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.03 -1.15 51 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.53 -1.05 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.01 -1.11 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.52 -1.10 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.01 -1.10 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.50 -1.11 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.95 -0.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.45 -0.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.95 -0.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.45 -0.60 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.95 -0.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.45 -0.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.95 -1.14 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.45 -0.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.95 -1.14 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.45 -0.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.95 -1.12 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.45 -0.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.95 -0.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.45 -0.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.95 -0.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.45 -0.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.95 -0.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.45 -0.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.95 -0.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.45 -0.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.95 -0.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.45 -0.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.95 -0.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.45 -0.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.95 -0.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.45 -1.12 0 0 0 0
29JUN26 200.00 P 132.70 132.70 132.70 133.95 -0.60 0 3 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.15 -0.05 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.32 -0.06 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 -0.05 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 -0.07 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 -0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.13 -0.08 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 -0.08 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.60 -0.10 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.11 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.11 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.49 -0.11 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.33 -0.15 49 0 5 0
29SEP26 55.00 P 5.00 5.00 5.00 5.22 -0.19 49 3 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.19 -0.33 48 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.28 -0.36 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.47 -0.43 48 0 292 0
29SEP26 65.00 P 0.00 0.00 0.00 9.76 -0.44 48 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.16 -0.50 48 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 12.58 -0.52 47 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.20 -0.70 48 0 767 0
29SEP26 75.00 P 15.30 15.30 15.30 15.90 -0.73 48 2 519 -2
29SEP26 77.50 P 0.00 0.00 0.00 17.56 -0.76 48 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 19.43 -0.74 48 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.28 -0.82 48 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 23.21 -0.86 48 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.20 -0.87 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.22 -0.89 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 29.30 -0.91 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.40 -0.92 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.54 -0.94 48 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 35.72 -0.93 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 37.88 -1.18 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.13 -1.03 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.42 -0.51 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.80 -0.92 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.07 -0.62 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.43 -0.80 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.80 -0.84 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.09 -1.09 46 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.62 -0.96 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.05 -1.07 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.52 -1.10 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.27 -0.11 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.10 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 -0.11 49 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.19 -0.13 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.50 -0.20 48 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.42 -0.22 48 0 42 0
30DEC26 55.00 P 6.23 6.30 5.95 6.13 -0.53 47 4 34 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.44 -0.19 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.59 -0.34 48 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 9.83 -0.44 48 0 143 0
30DEC26 65.00 P 0.00 0.00 0.00 11.16 -0.43 48 0 206 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 -0.49 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -0.53 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 15.57 -0.49 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.25 -0.73 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.04 -0.32 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.71 -0.75 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.60 -0.37 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.46 -0.79 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.40 -0.81 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.34 -0.41 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.36 -0.42 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.40 -0.42 48 0 0 0
TOTAL PUT 2,025 128,967 -4,788
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$ 9.27
30DEC25 5.00 C 0.00 0.00 0.00 4.33 +0.05 257 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.10 +0.07 189 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.83 +0.05 161 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.56 +0.03 133 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.31 +0.03 120 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.57 +0.04 89 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.30 +0.02 66 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.05 +0.02 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 401 0
30DEC25 9.25 C 0.00 0.00 0.00 0.16 0.00 26 0 189 0
30DEC25 9.50 C 0.07 0.07 0.04 0.05 -0.02 23 59 5,180 -47
30DEC25 9.75 C 0.02 0.02 0.02 0.02 0.00 27 1 1,589 -1
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,677 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 187 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 200 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 212 0 11 0
29JAN26 7.00 C 0.00 0.00 0.00 2.31 - 48 0 0 -
29JAN26 7.25 C 0.00 0.00 0.00 2.11 +0.06 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.84 +0.03 47 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.57 +0.01 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.35 +0.02 37 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.10 0.00 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.89 0.00 31 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.67 -0.01 28 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.50 -0.01 28 0 7 0
29JAN26 9.25 C 0.32 0.32 0.32 0.36 -0.01 28 5 5 +5
29JAN26 9.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 84 0
29JAN26 9.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 114 0
29JAN26 10.00 C 0.10 0.10 0.10 0.11 -0.01 28 30 947 0
29JAN26 10.50 C 0.06 0.06 0.06 0.04 -0.01 28 10 361 +10
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.38 - 50 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.13 +0.06 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.86 +0.02 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.63 +0.02 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.39 +0.01 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.01 +0.02 33 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.52 -0.01 30 0 32 0
26FEB26 9.50 C 0.00 0.00 0.00 0.41 0.00 31 0 671 0
26FEB26 9.75 C 0.00 0.00 0.00 0.31 -0.02 30 0 1,552 0
26FEB26 10.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 1,129 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 600 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 0.00 31 0 366 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 32 0 405 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.33 +0.01 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.13 +0.05 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 +0.06 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.62 +0.09 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.10 -0.01 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.83 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.64 +0.06 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 +0.01 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.95 +0.05 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.73 +0.04 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 0.00 32 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 -0.02 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.13 +0.04 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.96 +0.02 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.79 -0.02 32 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 -0.01 32 0 297 0
30MAR26 9.50 C 0.56 0.56 0.56 0.55 0.00 32 1 783 0
30MAR26 9.75 C 0.00 0.00 0.00 0.46 0.00 32 0 3,459 0
30MAR26 10.00 C 0.38 0.38 0.38 0.38 -0.01 32 2 1,872 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 597 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 366 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 0 2,596 0
30MAR26 12.50 C 0.06 0.06 0.06 0.03 -0.01 32 1 1,598 +1
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.75 +0.05 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 +0.05 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 +0.08 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 +0.05 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 +0.01 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.75 +0.05 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 +0.05 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 -0.01 32 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.22 0.00 33 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 -0.01 32 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.87 -0.01 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.03 34 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.68 -0.02 34 0 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 0.00 34 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.41 0.00 34 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.01 34 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 0.00 34 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 0.00 34 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 34 0 91 0
29JUN26 14.00 C 0.11 0.11 0.11 0.07 0.00 34 30 176 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 - 38 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.35 -0.04 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.03 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 0.00 35 0 0 0
29SEP26 8.25 C 1.65 1.65 1.65 1.70 +0.01 36 2 4 +2
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.02 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 -0.02 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.05 -0.06 36 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.05 36 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29SEP26 11.00 C 0.58 0.58 0.58 0.58 -0.03 36 2 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.03 36 0 5,317 0
29SEP26 12.00 C 0.43 0.43 0.43 0.37 -0.03 36 1 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 - 34 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.42 -0.06 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 -0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 -0.04 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.03 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 -0.04 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.05 36 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.02 36 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.04 36 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 2 0
TOTAL CALL 144 97,094 +2
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 140 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 431 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 583 0
30DEC25 9.00 P 0.04 0.06 0.04 0.04 0.00 25 249 6,535 +246
30DEC25 9.25 P 0.11 0.11 0.11 0.12 0.00 24 65 3,066 0
30DEC25 9.50 P 0.28 0.28 0.28 0.27 -0.01 22 5 5,810 0
30DEC25 9.75 P 0.44 0.44 0.44 0.49 +0.01 24 48 1,112 -50
30DEC25 10.00 P 0.72 0.72 0.72 0.73 -0.01 0 5 1,679 0
30DEC25 10.50 P 1.27 1.27 1.22 1.23 -0.01 0 49 300 -238
30DEC25 11.00 P 0.00 0.00 0.00 1.73 0.00 0 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 2.23 0.00 0 0 1,400 0
30DEC25 12.00 P 0.00 0.00 0.00 2.73 0.00 0 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.74 0.00 113 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.74 0.00 133 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.23 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.75 +0.01 164 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.23 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.73 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.23 0.00 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.73 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.23 0.00 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.73 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.26 +0.03 233 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.73 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.23 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.73 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JAN26 8.00 P 0.03 0.03 0.03 0.02 0.00 29 10 31 +10
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 29 0 145 0
29JAN26 8.50 P 0.08 0.08 0.08 0.07 0.00 28 1 232 +1
29JAN26 8.75 P 0.13 0.14 0.13 0.13 0.00 28 59 292 +59
29JAN26 9.00 P 0.20 0.23 0.19 0.20 0.00 27 134 583 +30
29JAN26 9.25 P 0.29 0.35 0.29 0.31 -0.01 27 36 787 -14
29JAN26 9.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 653 0
29JAN26 9.75 P 0.58 0.62 0.57 0.62 -0.01 28 44 428 +43
29JAN26 10.00 P 0.76 0.79 0.76 0.83 0.00 30 55 390 +55
29JAN26 10.50 P 1.25 1.25 1.25 1.26 +0.02 30 2 385 0
29JAN26 11.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.25 +0.01 43 0 70 -58
29JAN26 12.00 P 0.00 0.00 0.00 2.75 +0.02 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.26 +0.02 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.74 0.00 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.25 +0.01 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.75 +0.01 72 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.25 +0.01 77 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.75 +0.01 82 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.25 +0.01 86 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.75 +0.01 90 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.24 +0.01 89 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.75 +0.01 98 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 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 0.04 -0.01 30 0 21 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 0.00 31 0 145 0
26FEB26 8.25 P 0.11 0.11 0.11 0.11 0.00 30 75 340 +75
26FEB26 8.50 P 0.16 0.18 0.16 0.17 0.00 31 7 319 0
26FEB26 8.75 P 0.25 0.25 0.25 0.24 -0.01 30 2 559 0
26FEB26 9.00 P 0.36 0.36 0.36 0.33 0.00 30 5 483 +5
26FEB26 9.25 P 0.44 0.46 0.44 0.45 0.00 30 20 773 -20
26FEB26 9.50 P 0.00 0.00 0.00 0.57 0.00 29 0 1,928 0
26FEB26 9.75 P 0.00 0.00 0.00 0.75 0.00 31 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.93 0.00 31 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.32 -0.02 31 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.78 0.00 33 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 0.00 35 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.76 -0.04 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.26 -0.03 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.74 0.00 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.25 -0.05 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.75 -0.05 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.25 -0.05 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.75 +0.01 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.25 -0.05 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.75 +0.01 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 23 0
30MAR26 7.50 P 0.08 0.08 0.08 0.07 0.00 33 1 147 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.10 0.00 32 0 105 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 0.00 32 0 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 0.00 32 0 755 0
30MAR26 8.50 P 0.27 0.28 0.27 0.26 -0.01 31 7 7,784 0
30MAR26 8.75 P 0.36 0.37 0.36 0.35 0.00 32 6 806 +6
30MAR26 9.00 P 0.44 0.45 0.44 0.45 0.00 32 20 7,016 +20
30MAR26 9.25 P 0.00 0.00 0.00 0.57 -0.01 32 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.72 +0.01 32 0 875 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 0.00 32 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.01 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.01 34 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.78 -0.07 29 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.25 -0.05 30 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.76 -0.04 36 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.26 -0.03 40 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.74 -0.02 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.25 -0.05 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 -0.02 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.25 -0.05 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.75 -0.06 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.25 -0.05 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.75 -0.05 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.24 -0.04 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.75 -0.04 67 0 0 0
29JUN26 6.75 P 0.10 0.10 0.10 0.08 0.00 34 8 103 +8
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 0.21 0.21 0.21 0.20 0.00 34 5 12 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.26 0.00 34 0 2,614 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 0.00 34 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 0.00 33 0 434 0
29JUN26 8.75 P 0.61 0.61 0.61 0.59 +0.01 34 5 419 0
29JUN26 9.00 P 0.72 0.72 0.72 0.70 -0.02 33 50 2,200 +50
29JUN26 9.25 P 0.00 0.00 0.00 0.82 -0.01 33 0 255 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 +0.01 34 0 337 0
29JUN26 9.75 P 0.00 0.00 0.00 1.13 0.00 34 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 +0.03 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.02 34 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 -0.01 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 -0.03 35 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 -0.01 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.03 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 -0.01 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.28 -0.02 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 -0.02 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.25 -0.05 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 -0.06 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.05 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.75 -0.05 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 -0.04 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.76 -0.03 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 - 35 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.01 35 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 206 0
29SEP26 7.75 P 0.47 0.47 0.47 0.47 -0.02 35 12 369 +12
29SEP26 8.00 P 0.56 0.56 0.56 0.57 -0.01 35 6 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 0.00 35 0 50 0
29SEP26 8.50 P 0.79 0.79 0.79 0.79 0.00 35 30 64 +26
29SEP26 8.75 P 0.91 0.91 0.91 0.91 0.00 35 10 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 0.00 35 0 18 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.01 35 0 75 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 0.00 35 0 136 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.01 35 0 2,630 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.02 35 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 +0.06 37 0 18 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.01 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 +0.01 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.02 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 +0.03 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.01 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 -0.04 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.01 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 -0.01 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 +0.01 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 -0.01 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.33 +0.04 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.80 +0.01 42 0 0 0
30DEC26 7.00 P 0.37 0.37 0.37 0.36 - 35 20 20 -
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 36 0 19 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.01 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 0.00 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.01 36 0 26 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 0.00 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.01 35 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 0.00 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 0.00 36 0 57 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 0.00 36 0 77 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.01 36 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.01 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.01 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 +0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 +0.02 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 0.00 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 +0.01 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 -0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 +0.02 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 +0.01 39 0 0 0
TOTAL PUT 1,051 102,102 +272
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$ 19.19
30DEC25 9.75 C 0.00 0.00 0.00 9.45 +0.19 167 0 40 0
30DEC25 10.00 C 0.00 0.00 0.00 9.20 +0.17 160 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.70 +0.11 147 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.20 +0.19 135 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.70 +0.19 123 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.20 +0.17 111 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.70 +0.16 100 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.20 +0.17 89 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.70 +0.17 78 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.20 +0.16 66 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.78 +0.25 122 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.20 +0.17 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.70 +0.17 0 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.27 +0.23 84 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.70 +0.16 0 0 1,194 0
30DEC25 17.00 C 0.00 0.00 0.00 2.20 +0.16 0 0 4,090 0
30DEC25 17.50 C 0.00 0.00 0.00 1.71 +0.15 31 0 1,028 0
30DEC25 18.00 C 1.14 1.14 1.14 1.21 +0.13 23 1 1,470 -1
30DEC25 18.50 C 0.80 0.80 0.80 0.75 +0.08 23 1 1,600 0
30DEC25 19.00 C 0.44 0.44 0.29 0.40 +0.03 25 120 1,338 0
30DEC25 19.50 C 0.25 0.25 0.19 0.18 +0.01 26 111 810 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 -0.01 26 80 1,920 -56
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.23 +0.19 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.73 +0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.23 0.00 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.73 +0.20 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.24 +0.17 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.78 +0.13 49 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.24 +0.15 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.27 +0.15 32 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.88 +0.22 40 0 151 0
29JAN26 17.00 C 2.35 2.35 2.35 2.43 +0.21 38 1 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.88 +0.07 28 0 804 0
29JAN26 18.00 C 0.00 0.00 0.00 1.51 +0.07 30 0 223 0
29JAN26 18.50 C 1.21 1.21 1.21 1.18 +0.07 30 15 219 0
29JAN26 19.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 776 0
29JAN26 19.50 C 0.72 0.72 0.60 0.67 +0.03 31 18 2,625 +10
29JAN26 20.00 C 0.51 0.51 0.51 0.49 +0.01 32 20 773 0
29JAN26 21.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 546 0
29JAN26 22.00 C 0.15 0.15 0.15 0.11 0.00 33 3 1,239 +1
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 33 0 327 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.27 +0.20 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.27 +0.04 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.79 +0.04 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.31 +0.20 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.94 +0.34 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.48 +0.25 39 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.88 +0.08 28 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.45 +0.06 28 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.21 +0.19 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.74 +0.05 30 0 80 0
26FEB26 18.50 C 1.37 1.37 1.37 1.44 +0.05 31 15 110 0
26FEB26 19.00 C 1.17 1.17 1.17 1.17 +0.05 31 12 160 0
26FEB26 19.50 C 0.00 0.00 0.00 0.95 +0.03 31 0 39 0
26FEB26 20.00 C 0.00 0.00 0.00 0.78 +0.04 33 0 118 0
26FEB26 21.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 3 0
26FEB26 22.00 C 0.32 0.32 0.32 0.27 +0.01 32 1 101 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.14 0.00 32 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 33 0 85 0
26FEB26 25.00 C 0.10 0.10 0.10 0.04 0.00 33 15 75 +15
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.52 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.20 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.87 +0.26 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.79 +0.28 36 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.30 +0.16 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.81 +0.14 38 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.27 +0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.84 +0.14 36 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.28 +0.11 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.90 +0.14 36 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.35 +0.05 27 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.94 +0.09 31 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.49 +0.09 31 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.20 +0.17 36 0 3,640 0
30MAR26 17.00 C 2.70 2.70 2.70 2.74 +0.07 33 1 253 -1
30MAR26 17.50 C 0.00 0.00 0.00 2.41 +0.14 34 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.10 +0.08 34 0 3,913 0
30MAR26 18.50 C 1.79 1.79 1.72 1.82 +0.09 34 45 979 +45
30MAR26 19.00 C 1.56 1.56 1.56 1.56 +0.07 35 15 1,960 0
30MAR26 19.50 C 0.00 0.00 0.00 1.33 +0.05 35 0 674 0
30MAR26 20.00 C 1.10 1.10 1.10 1.14 +0.05 35 2 530 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.82 +0.05 36 0 1,970 0
30MAR26 22.00 C 0.54 0.54 0.54 0.58 +0.05 36 15 4,099 +11
30MAR26 23.00 C 0.00 0.00 0.00 0.39 +0.04 36 0 444 0
30MAR26 24.00 C 0.34 0.34 0.34 0.26 +0.03 36 15 192 +15
30MAR26 25.00 C 0.00 0.00 0.00 0.17 +0.02 36 268 2,036 -268
30MAR26 26.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 37 268 1,000 -268
29JUN26 10.50 C 0.00 0.00 0.00 8.87 +0.15 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.37 +0.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.43 +0.06 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.93 +0.01 27 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.50 +0.03 31 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.07 +0.03 32 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.64 -0.01 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.25 0.00 32 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.89 +0.01 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.61 +0.07 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.25 +0.05 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.92 +0.04 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.64 +0.06 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.38 +0.03 35 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.15 +0.02 35 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.93 +0.01 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.74 +0.02 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.41 +0.03 37 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 1.13 +0.05 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.88 +0.03 37 0 165 0
29JUN26 24.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 15 0
29JUN26 25.00 C 0.61 0.61 0.61 0.52 +0.02 37 15 15 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 0.00 37 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.41 +0.04 30 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.99 +0.08 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.52 +0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.10 +0.14 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.72 +0.12 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 +0.09 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.91 +0.06 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.56 +0.05 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 +0.08 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.93 +0.12 35 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.65 +0.10 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.37 +0.11 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.11 +0.09 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.87 +0.09 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.07 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.43 +0.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 +0.08 36 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.88 +0.06 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.57 +0.05 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.32 +0.02 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.13 +0.01 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.96 +0.03 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 +0.03 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.02 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 7.05 +0.10 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.67 +0.14 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.25 +0.11 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.88 +0.13 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.54 +0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.20 +0.12 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 +0.12 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.58 +0.15 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.29 +0.14 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.02 +0.14 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 +0.13 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 +0.13 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.27 +0.12 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.04 +0.11 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.85 +0.12 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 +0.11 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.29 +0.10 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 +0.08 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.71 +0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.14 +0.06 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.98 +0.08 38 0 0 0
TOTAL CALL 1,057 61,727 -493
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 184 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 159 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 2 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4,730 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,307 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,286 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 424 0
30DEC25 18.50 P 0.09 0.10 0.09 0.07 -0.08 26 95 360 +80
30DEC25 19.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 348 0
30DEC25 19.50 P 0.00 0.00 0.00 0.49 -0.18 27 0 117 0
30DEC25 20.00 P 0.00 0.00 0.00 0.89 -0.18 30 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 1.86 -0.14 45 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.90 -0.10 87 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.89 -0.11 99 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.98 -0.12 133 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.89 -0.14 126 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.89 -0.29 138 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.06 +0.06 188 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.07 +0.07 203 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 624 0
29JAN26 17.00 P 0.12 0.13 0.12 0.12 -0.03 33 88 763 +58
29JAN26 17.50 P 0.19 0.22 0.19 0.20 -0.04 33 18 620 0
29JAN26 18.00 P 0.00 0.00 0.00 0.32 -0.06 33 0 380 0
29JAN26 18.50 P 0.00 0.00 0.00 0.49 -0.07 33 0 1,105 0
29JAN26 19.00 P 0.00 0.00 0.00 0.70 -0.10 33 0 75 0
29JAN26 19.50 P 1.00 1.00 1.00 0.97 -0.09 33 15 85 +15
29JAN26 20.00 P 0.00 0.00 0.00 1.29 -0.13 34 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 1.96 -0.25 30 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 2.96 -0.05 39 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.93 -0.10 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.95 -0.05 54 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.98 -0.16 64 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.01 -0.02 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.04 -0.14 82 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 145 0
26FEB26 16.50 P 0.18 0.18 0.18 0.16 -0.04 32 15 810 +15
26FEB26 17.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.37 -0.05 32 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 0.52 -0.06 32 0 109 0
26FEB26 18.50 P 0.00 0.00 0.00 0.71 -0.07 33 0 630 0
26FEB26 19.00 P 0.00 0.00 0.00 0.94 -0.11 33 0 145 0
26FEB26 19.50 P 0.00 0.00 0.00 1.21 -0.07 33 0 57 0
26FEB26 20.00 P 0.00 0.00 0.00 1.52 -0.12 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.24 -0.15 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.07 -0.18 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.93 -0.16 36 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.95 -0.06 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.98 -0.20 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.01 -0.02 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.04 -0.14 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 542 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.64 -0.05 36 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.03 -0.06 36 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.26 -0.09 36 0 135 0
30MAR26 19.50 P 0.00 0.00 0.00 1.55 -0.08 36 0 247 0
30MAR26 20.00 P 0.00 0.00 0.00 1.85 -0.10 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.56 -0.12 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.18 -0.27 34 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.18 +0.06 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.08 -0.17 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.03 -0.15 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.03 0.00 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.04 -0.14 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.06 +0.06 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.07 +0.07 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 -0.03 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 442 0
29JUN26 15.50 P 0.57 0.57 0.57 0.52 -0.04 36 3 569 -3
29JUN26 16.00 P 0.00 0.00 0.00 0.66 -0.03 37 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 -0.03 37 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 -0.04 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.17 -0.04 37 0 987 0
29JUN26 18.00 P 1.37 1.37 1.34 1.38 -0.05 37 21 267 +15
29JUN26 18.50 P 0.00 0.00 0.00 1.62 -0.05 37 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 -0.06 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.16 -0.05 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 2.46 -0.05 37 0 85 0
29JUN26 21.00 P 3.20 3.20 3.20 3.13 -0.05 38 9 42 +9
29JUN26 22.00 P 0.00 0.00 0.00 3.84 -0.10 38 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.62 -0.16 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.45 -0.16 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.31 -0.10 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.22 -0.17 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.16 -0.14 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.06 -0.20 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.07 +0.01 48 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.03 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 -0.03 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.04 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 -0.05 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 -0.06 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.03 -0.06 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.07 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 -0.08 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.07 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.09 38 2 34 +2
29SEP26 18.50 P 0.00 0.00 0.00 2.11 -0.10 38 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 -0.11 39 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.11 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.11 39 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 3.61 -0.12 39 0 75 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 -0.13 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.04 -0.14 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.83 -0.15 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.65 -0.09 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.52 -0.16 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.40 -0.15 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.02 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.04 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.05 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.05 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 -0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.41 -0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 -0.08 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 -0.07 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 -0.07 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 -0.10 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.32 -0.11 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.08 -0.12 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 -0.13 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.72 -0.14 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.59 -0.14 41 0 0 0
TOTAL PUT 268 67,760 +191
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$ 34.68
30DEC25 22.00 C 0.00 0.00 0.00 12.68 -0.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.70 -0.30 101 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.68 -0.32 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.74 -0.26 111 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.69 -0.31 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.72 -0.29 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.79 -0.22 89 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.70 -0.31 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.70 -0.31 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.70 -0.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.70 -0.31 0 0 0 0
30DEC25 33.00 C 1.68 1.68 1.68 1.73 -0.28 21 3 36 0
30DEC25 34.00 C 0.73 0.73 0.73 0.77 -0.25 14 5 146 -5
30DEC25 35.00 C 0.25 0.25 0.18 0.17 -0.15 14 55 634 -25
30DEC25 36.00 C 0.01 0.01 0.01 0.01 -0.03 13 100 647 +95
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 570 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.77 -0.30 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.85 -0.22 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.78 -0.30 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.86 -0.22 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.78 -0.30 22 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.78 -0.31 16 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.79 -0.31 16 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.81 -0.31 14 0 31 0
29JAN26 33.00 C 1.89 1.89 1.89 1.94 -0.20 16 50 231 +50
29JAN26 34.00 C 0.00 0.00 0.00 1.16 -0.21 15 0 40 0
29JAN26 35.00 C 0.63 0.63 0.57 0.56 -0.21 14 9 120 0
29JAN26 36.00 C 0.29 0.29 0.26 0.25 -0.13 15 136 219 +50
29JAN26 37.00 C 0.15 0.15 0.14 0.09 -0.07 15 10 354 +10
29JAN26 38.00 C 0.06 0.06 0.06 0.03 -0.03 15 70 732 -70
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 160 0
29JAN26 40.00 C 0.03 0.03 0.03 0.01 0.00 19 5 720 -5
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.91 -0.22 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.92 -0.22 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.93 -0.21 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.94 -0.21 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.85 -0.31 17 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.86 -0.31 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.90 -0.30 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.98 -0.29 16 0 0 0
26FEB26 33.00 C 2.22 2.22 2.22 2.15 -0.20 16 50 180 +50
26FEB26 34.00 C 1.47 1.47 1.44 1.43 -0.20 15 14 17 0
26FEB26 35.00 C 0.91 0.91 0.91 0.89 -0.17 16 4 111 +4
26FEB26 36.00 C 0.00 0.00 0.00 0.52 -0.12 16 0 122 0
26FEB26 37.00 C 0.00 0.00 0.00 0.27 -0.10 16 0 381 0
26FEB26 38.00 C 0.17 0.17 0.17 0.13 -0.06 16 11 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.98 -0.02 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.91 -0.22 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.00 -0.14 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.01 -0.13 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.03 -0.12 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.94 -0.31 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.98 -0.30 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.06 -0.29 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.19 -0.28 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.42 -0.17 17 0 0 0
30MAR26 34.00 C 1.91 1.91 1.91 1.75 -0.18 17 2 44 +2
30MAR26 35.00 C 0.00 0.00 0.00 1.21 -0.15 17 0 300 0
30MAR26 36.00 C 0.00 0.00 0.00 0.82 -0.10 17 0 80 0
30MAR26 37.00 C 0.00 0.00 0.00 0.51 -0.12 17 0 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.31 -0.08 17 0 133 0
30MAR26 39.00 C 0.00 0.00 0.00 0.17 -0.06 17 0 376 0
30MAR26 40.00 C 0.19 0.19 0.17 0.10 -0.03 17 73 2,390 +70
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 264 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 531 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.18 -0.08 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.20 -0.03 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.20 -0.11 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.23 -0.07 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.21 -0.30 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.47 -0.13 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.59 -0.14 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.66 -0.27 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.94 -0.26 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.32 -0.22 18 0 82 0
29JUN26 35.00 C 1.90 1.90 1.83 1.81 -0.11 18 70 322 +70
29JUN26 36.00 C 0.00 0.00 0.00 1.38 -0.09 18 0 101 0
29JUN26 37.00 C 1.11 1.11 1.11 1.02 -0.11 18 22 420 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.73 -0.12 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.51 -0.10 18 0 10 0
29JUN26 40.00 C 0.59 0.59 0.59 0.35 -0.08 18 10 18 +7
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.06 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 88 0
29JUN26 43.00 C 0.21 0.21 0.21 0.10 -0.03 18 15 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.18 -0.08 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.21 -0.02 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.24 -0.07 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.28 -0.03 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.25 -0.26 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.47 -0.18 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.59 -0.22 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.80 -0.24 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 -0.23 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.53 -0.20 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.00 -0.13 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.60 -0.08 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 -0.07 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.97 -0.10 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.10 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 -0.07 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 -0.05 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.18 -0.08 25 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.21 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.24 -0.07 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.30 -0.04 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.41 -0.28 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.60 -0.26 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.85 -0.25 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.16 -0.24 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 -0.21 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.01 -0.20 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 -0.16 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.06 -0.15 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 -0.13 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.11 19 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 -0.10 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 -0.08 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.07 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.07 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
TOTAL CALL 714 30,153 +313
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 264 0
30DEC25 32.00 P 0.01 0.01 0.01 0.01 0.00 26 2 87 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 17 0 281 0
30DEC25 34.00 P 0.05 0.06 0.05 0.06 +0.02 13 43 1,472 +5
30DEC25 35.00 P 0.37 0.41 0.37 0.48 +0.16 14 29 1,080 +25
30DEC25 36.00 P 1.00 1.23 1.00 1.32 +0.24 0 3 965 -311
30DEC25 37.00 P 0.00 0.00 0.00 2.32 +0.30 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.32 +0.30 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.32 +0.30 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.32 +0.30 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.32 +0.10 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.32 +0.09 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.32 +0.10 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.32 +0.10 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.32 +0.10 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.32 +0.10 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.32 +0.15 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.82 +0.10 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.32 +0.09 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.82 +0.09 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.32 +0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 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 29 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 20 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 16 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 15 0 74 0
29JAN26 33.00 P 0.13 0.13 0.13 0.12 0.00 15 1 703 0
29JAN26 34.00 P 0.35 0.36 0.33 0.34 +0.03 14 98 813 +96
29JAN26 35.00 P 0.77 0.83 0.74 0.81 +0.09 15 113 721 +107
29JAN26 36.00 P 0.00 0.00 0.00 1.49 +0.15 15 0 352 0
29JAN26 37.00 P 0.00 0.00 0.00 2.34 +0.24 15 0 203 0
29JAN26 38.00 P 3.13 3.52 3.13 3.32 +0.30 0 10 243 -3
29JAN26 39.00 P 4.27 4.29 4.27 4.32 +0.30 0 30 139 +15
29JAN26 40.00 P 0.00 0.00 0.00 5.32 +0.30 0 0 222 -21
29JAN26 41.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.32 +0.09 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.32 +0.09 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.32 +0.10 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.32 +0.10 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.82 +0.09 0 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 0.02 +0.01 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 16 0 19 0
26FEB26 32.00 P 0.12 0.12 0.12 0.12 +0.01 16 15 256 0
26FEB26 33.00 P 0.26 0.26 0.26 0.28 +0.03 16 5 411 +5
26FEB26 34.00 P 0.55 0.57 0.55 0.56 +0.04 15 34 769 +7
26FEB26 35.00 P 1.04 1.04 1.04 1.03 +0.09 16 4 2,811 0
26FEB26 36.00 P 0.00 0.00 0.00 1.67 +0.14 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.44 +0.22 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.34 +0.27 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.32 +0.30 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.32 +0.30 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 15 -29
26FEB26 42.00 P 0.00 0.00 0.00 7.32 +0.09 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.32 +0.09 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.82 +0.09 0 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 23 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 0.00 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 200 0
30MAR26 32.00 P 0.25 0.27 0.25 0.25 +0.04 17 54 686 +50
30MAR26 33.00 P 0.44 0.44 0.44 0.45 +0.02 16 10 516 0
30MAR26 34.00 P 0.00 0.00 0.00 0.79 +0.07 16 0 262 0
30MAR26 35.00 P 1.24 1.24 1.24 1.26 +0.08 16 9 830 +9
30MAR26 36.00 P 0.00 0.00 0.00 1.87 +0.12 17 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.58 +0.20 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.42 +0.24 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.34 +0.28 17 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.32 +0.30 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.32 +0.09 0 0 2 -14
30MAR26 43.00 P 0.00 0.00 0.00 8.32 +0.09 0 0 0 -1
30MAR26 44.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.82 +0.09 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.32 +0.09 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.82 +0.09 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.32 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.03 18 0 162 0
29JUN26 31.00 P 0.56 0.56 0.56 0.60 +0.04 18 2 259 +2
29JUN26 32.00 P 0.00 0.00 0.00 0.88 +0.03 17 0 466 0
29JUN26 33.00 P 0.00 0.00 0.00 1.26 +0.04 17 0 230 0
29JUN26 34.00 P 1.67 1.67 1.67 1.73 +0.05 17 10 220 +10
29JUN26 35.00 P 0.00 0.00 0.00 2.30 +0.07 17 0 249 0
29JUN26 36.00 P 0.00 0.00 0.00 2.97 +0.17 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.69 +0.19 18 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.47 +0.21 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.31 +0.24 18 0 36 0
29JUN26 40.00 P 6.03 6.03 6.03 6.19 +0.26 18 10 208 +10
29JUN26 41.00 P 0.00 0.00 0.00 6.99 +0.01 14 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.84 +0.01 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.79 +0.03 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.74 +0.01 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.76 +0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.73 +0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.64 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.62 +0.03 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.59 +0.08 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.09 +0.13 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.49 +0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.05 +0.14 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.40 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 +0.03 18 0 2 0
29SEP26 30.00 P 0.50 0.50 0.50 0.58 +0.03 18 1 53 +1
29SEP26 31.00 P 0.78 0.78 0.78 0.84 +0.05 18 2 150 +2
29SEP26 32.00 P 0.00 0.00 0.00 1.17 +0.06 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.56 +0.05 17 0 80 0
29SEP26 34.00 P 1.94 1.94 1.92 2.04 +0.06 17 4 62 +4
29SEP26 35.00 P 0.00 0.00 0.00 2.61 +0.07 17 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 +0.11 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.20 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 +0.22 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.52 +0.23 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.36 +0.25 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.22 +0.06 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.07 0.00 16 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.99 +0.01 16 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.02 +0.11 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.88 +0.08 15 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.84 +0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.81 +0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.71 +0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 +0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.21 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 113 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.04 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 +0.06 20 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.97 +0.07 20 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 +0.09 20 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 +0.10 20 0 60 0
30DEC26 33.00 P 2.10 2.20 2.10 2.11 +0.12 20 6 47 +6
30DEC26 34.00 P 0.00 0.00 0.00 2.62 +0.15 20 0 182 0
30DEC26 35.00 P 0.00 0.00 0.00 3.18 +0.16 20 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.70 +0.17 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.36 +0.19 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.08 +0.22 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.83 +0.22 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.84 +0.25 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.69 +0.26 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.58 +0.27 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.29 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.43 +0.29 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.39 +0.30 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.35 +0.30 26 0 0 0
TOTAL PUT 495 25,171 -25
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$ 87.30
30DEC25 46.00 C 0.00 0.00 0.00 41.33 +0.09 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.88 +0.64 259 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.33 +0.08 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.33 +0.08 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.33 +0.08 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.84 +0.09 112 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.34 +0.09 97 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.84 +0.09 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.87 +0.09 169 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.84 +0.08 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.35 +0.09 69 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.85 -0.19 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.35 +0.08 47 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 15.30 +0.53 93 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.35 +0.08 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.85 +0.08 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.36 +0.08 23 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 4.87 +0.06 17 0 56 0
30DEC25 85.00 C 0.00 0.00 0.00 2.46 -0.02 15 0 295 0
30DEC25 87.50 C 0.73 0.73 0.73 0.83 -0.09 17 15 254 -15
30DEC25 90.00 C 0.10 0.11 0.10 0.15 -0.06 17 8 127 -6
30DEC25 92.50 C 0.03 0.04 0.03 0.02 -0.01 19 9 332 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.27 +0.37 74 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.87 +0.09 72 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.86 -0.06 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.46 +0.03 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.03 -0.01 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.06 +0.09 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.30 +0.53 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.94 +0.45 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.13 +0.36 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.73 +0.21 19 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.49 -0.22 18 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 3.72 0.00 19 0 80 0
29JAN26 87.50 C 2.12 2.15 2.12 2.33 -0.01 20 30 153 +30
29JAN26 90.00 C 1.14 1.27 1.14 1.40 +0.04 21 36 155 +36
29JAN26 92.50 C 0.00 0.00 0.00 0.74 -0.01 21 0 84 0
29JAN26 95.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 286 0
29JAN26 97.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 281 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 0.00 21 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 110 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.87 +0.09 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.03 -0.04 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.35 +0.92 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.80 +0.76 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.06 -0.04 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.30 +0.38 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.94 +0.18 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.33 -0.28 16 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.67 +0.55 24 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.29 -0.30 20 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.65 +0.01 20 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 3.35 +0.04 21 0 43 0
26FEB26 90.00 C 2.27 2.27 2.27 2.27 +0.01 21 7 54 -7
26FEB26 92.50 C 1.38 1.38 1.38 1.55 +0.05 22 3 75 0
26FEB26 95.00 C 0.00 0.00 0.00 0.98 -0.01 22 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.59 -0.01 22 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.19 0.00 22 0 125 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.49 -0.11 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.36 +0.75 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.29 +0.67 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.53 -0.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.57 -0.07 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.18 +0.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.01 +0.33 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.53 +0.33 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.87 +0.09 33 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.21 -0.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.55 +0.76 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.80 +0.76 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.06 -0.04 25 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.13 +0.79 31 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.35 +0.31 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.60 +0.72 27 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.11 +0.14 22 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.47 +0.22 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.75 +0.01 22 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 4.54 +0.09 23 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 3.44 +0.06 23 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 2.55 +0.03 23 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.92 +0.02 24 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.36 -0.02 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.64 -0.02 24 0 66 0
30MAR26 105.00 C 0.57 0.57 0.57 0.43 -0.01 24 15 160 -7
30MAR26 107.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.33 -0.12 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.01 +0.02 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.53 +0.33 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.05 +0.27 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.30 +0.90 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.55 +0.63 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.54 +1.29 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.50 +0.31 22 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.36 +0.49 23 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.84 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.55 +0.63 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.69 +0.31 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.97 +0.16 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.36 -0.03 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.07 -0.14 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.90 -0.18 24 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 3.90 -0.19 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.08 -0.17 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.41 -0.16 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.86 -0.15 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.42 -0.14 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.07 -0.12 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.78 -0.10 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.09 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.07 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.53 +0.33 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.16 +0.38 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.30 +0.71 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.55 +0.37 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.54 +0.77 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.88 +0.53 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.78 -0.05 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.92 +0.47 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.35 +0.66 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.59 +0.15 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.02 +0.21 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.61 +0.29 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.32 -0.20 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.23 -0.22 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.27 -0.21 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.42 -0.22 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.71 -0.21 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.08 -0.21 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.58 -0.19 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.12 -0.18 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.72 -0.22 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.40 -0.14 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.14 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 -0.12 25 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 23.55 +0.29 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.54 +0.26 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.97 -0.29 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.08 -0.17 24 0 0 0
30DEC26 75.00 C 15.53 15.53 15.53 15.16 -0.37 24 20 20 +20
30DEC26 77.50 C 0.00 0.00 0.00 13.63 -0.20 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.17 -0.35 25 0 19 0
30DEC26 82.50 C 0.00 0.00 0.00 10.83 -0.12 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.77 -0.15 26 0 1 0
30DEC26 87.50 C 8.61 8.61 8.61 8.57 -0.36 26 2 32 +2
30DEC26 90.00 C 7.72 7.72 7.72 7.48 -0.51 26 15 28 +15
30DEC26 92.50 C 0.00 0.00 0.00 6.55 -0.47 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.74 -0.44 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.97 -0.46 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.34 -0.42 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.74 -0.43 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.25 -0.38 26 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.71 -0.47 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.34 -0.31 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.01 -0.33 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.71 -0.31 25 0 0 0
TOTAL CALL 160 8,863 +68
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 333 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 259 0
30DEC25 85.00 P 0.24 0.31 0.24 0.18 -0.10 17 14 257 -13
30DEC25 87.50 P 1.31 1.41 0.99 0.97 -0.24 17 63 421 -4
30DEC25 90.00 P 3.59 3.59 3.59 2.90 -0.14 21 1 153 0
30DEC25 92.50 P 0.00 0.00 0.00 5.34 -0.12 29 0 39 0
30DEC25 95.00 P 0.00 0.00 0.00 7.70 -0.33 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.51 +0.21 57 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.08 +0.28 69 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.25 -0.51 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.80 -0.28 69 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.28 -0.02 74 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.78 -0.02 80 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.31 -0.75 90 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.83 +0.03 99 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 58 0
29JAN26 77.50 P 0.17 0.17 0.17 0.08 -0.02 21 4 138 +1
29JAN26 80.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 231 0
29JAN26 82.50 P 0.00 0.00 0.00 0.61 -0.05 21 1 287 +1
29JAN26 85.00 P 1.50 1.50 1.29 1.24 -0.14 20 7 268 +3
29JAN26 87.50 P 2.52 2.52 2.52 2.39 -0.12 21 100 193 +100
29JAN26 90.00 P 3.98 3.98 3.98 3.91 -0.14 21 12 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.84 -0.04 22 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 8.08 -0.12 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.51 -0.12 28 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 13.08 -0.10 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.42 -0.34 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.80 -0.28 35 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.38 -0.53 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.88 -0.60 45 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.31 -0.75 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.83 -0.47 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.69 -0.04 22 0 61 0
26FEB26 82.50 P 1.28 1.28 1.28 1.24 -0.06 22 20 332 +20
26FEB26 85.00 P 2.30 2.30 2.30 2.05 -0.11 22 2 176 0
26FEB26 87.50 P 0.00 0.00 0.00 3.21 -0.12 22 0 78 0
26FEB26 90.00 P 0.00 0.00 0.00 4.70 -0.11 22 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 6.48 -0.10 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.08 -0.53 20 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.68 -0.16 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.08 -0.10 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.42 -0.34 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.80 -0.29 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.38 -0.53 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.88 -0.60 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.37 -0.69 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.34 -0.07 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 0.00 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.84 -0.04 24 0 269 0
30MAR26 80.00 P 0.00 0.00 0.00 1.36 -0.06 24 0 110 0
30MAR26 82.50 P 0.00 0.00 0.00 2.04 -0.11 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.95 -0.15 24 0 358 0
30MAR26 87.50 P 0.00 0.00 0.00 4.15 -0.16 24 0 18 0
30MAR26 90.00 P 0.00 0.00 0.00 5.57 -0.19 24 0 18 0
30MAR26 92.50 P 0.00 0.00 0.00 7.09 +0.08 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.84 -0.47 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.14 -0.23 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.33 -0.25 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.82 +0.02 29 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.96 -0.41 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.38 -0.53 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.88 -0.60 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.41 -0.65 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.34 -0.07 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 -0.09 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.88 -0.11 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.32 -0.15 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.85 -0.18 23 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.55 -0.15 23 0 12 0
29JUN26 80.00 P 0.00 0.00 0.00 3.41 -0.19 23 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.43 -0.29 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.63 -0.32 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 7.00 -0.31 22 0 2 0
29JUN26 90.00 P 8.81 8.81 8.81 8.51 -0.31 22 15 45 +15
29JUN26 92.50 P 0.00 0.00 0.00 10.17 -0.43 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.21 -0.75 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.18 -0.27 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.19 -0.79 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.26 -0.84 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.51 -0.23 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.29 -1.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.96 -0.32 18 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.37 -0.12 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.69 -0.47 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 -0.11 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.09 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 -0.21 25 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.75 -0.12 25 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.24 -0.18 25 0 23 0
29SEP26 75.00 P 3.02 3.02 3.02 2.95 -0.21 25 15 115 +15
29SEP26 77.50 P 0.00 0.00 0.00 3.78 -0.24 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.72 -0.26 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.83 -0.28 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.07 -0.31 24 0 32 0
29SEP26 87.50 P 8.64 8.64 8.64 8.40 -0.39 24 15 16 +14
29SEP26 90.00 P 0.00 0.00 0.00 9.90 -0.38 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.50 -0.43 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.19 -0.91 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.20 -0.62 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.14 -0.84 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.21 -0.23 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.40 -0.17 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.38 -0.77 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.88 +0.01 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.95 -0.57 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.31 -0.38 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.29 25 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.80 -0.31 25 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.33 -0.37 25 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.35 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.74 -0.43 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.65 -0.44 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.65 -0.48 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.77 -0.48 25 0 0 0
30DEC26 85.00 P 8.27 8.27 8.02 8.02 -0.49 25 30 31 +30
30DEC26 87.50 P 9.93 9.93 9.93 9.42 -0.43 25 15 27 +15
30DEC26 90.00 P 0.00 0.00 0.00 10.95 -0.50 25 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.56 -0.32 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.57 -0.05 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.79 -0.84 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.31 -0.19 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.27 -0.08 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.41 -0.36 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.45 -0.15 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.71 -0.04 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.20 -0.63 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.05 0.00 27 0 0 0
TOTAL PUT 314 8,480 +197
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$ 15.33
30DEC25 9.75 C 0.00 0.00 0.00 5.63 +0.03 169 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.34 -0.01 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.88 +0.03 145 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.41 +0.07 144 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.95 +0.10 143 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.86 +0.02 76 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.40 +0.06 79 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.84 0.00 31 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.38 +0.04 45 0 165 0
30DEC25 14.50 C 0.66 0.66 0.66 0.86 +0.01 26 2 317 0
30DEC25 15.00 C 0.32 0.41 0.23 0.41 -0.03 21 32 531 -4
30DEC25 15.50 C 0.09 0.13 0.06 0.13 -0.05 21 111 1,970 -24
30DEC25 16.00 C 0.02 0.02 0.01 0.03 -0.02 23 226 1,152 -42
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.66 +0.04 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.91 +0.05 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.41 +0.05 60 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.98 +0.11 66 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.43 +0.06 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 +0.03 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.40 +0.02 31 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 -0.04 0 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.45 +0.03 25 0 177 0
29JAN26 14.50 C 0.86 0.89 0.86 1.04 +0.01 24 60 338 -8
29JAN26 15.00 C 0.54 0.54 0.54 0.69 -0.03 24 30 292 -7
29JAN26 15.50 C 0.34 0.34 0.33 0.41 -0.05 23 20 225 +7
29JAN26 16.00 C 0.21 0.26 0.20 0.24 -0.03 24 114 253 +6
29JAN26 16.50 C 0.15 0.15 0.15 0.13 -0.02 24 27 195 +27
29JAN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 70 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 179 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.03 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.39 0.00 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.91 +0.02 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.41 +0.01 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.98 +0.08 47 0 0 0
26FEB26 12.00 C 3.21 3.21 3.21 3.46 +0.04 38 10 50 -10
26FEB26 12.50 C 0.00 0.00 0.00 2.92 0.00 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.46 0.00 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.05 +0.05 30 0 0 0
26FEB26 14.00 C 1.39 1.39 1.39 1.57 -0.01 25 26 10 -26
26FEB26 14.50 C 1.07 1.07 1.07 1.21 -0.02 25 50 72 +50
26FEB26 15.00 C 0.75 0.77 0.75 0.88 -0.02 25 2 91 +1
26FEB26 15.50 C 0.55 0.58 0.55 0.63 -0.02 25 4 89 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 31 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 61 0
26FEB26 17.50 C 0.12 0.12 0.12 0.11 -0.01 25 7 50 +7
26FEB26 18.00 C 0.09 0.09 0.09 0.07 0.00 26 10 30 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.42 0.00 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 -0.01 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.98 +0.04 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.48 +0.01 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.03 +0.03 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.59 +0.03 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.11 -0.04 26 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.82 +0.03 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.47 +0.04 29 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 0.00 28 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.01 28 0 334 0
30MAR26 16.00 C 0.60 0.60 0.60 0.69 -0.01 28 140 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 190 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 -0.04 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 -0.05 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.52 -0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.04 -0.05 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 -0.06 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.20 -0.04 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.81 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.42 -0.03 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.06 -0.03 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.75 -0.05 29 0 8 0
29JUN26 15.00 C 1.35 1.35 1.35 1.49 -0.02 29 15 25 +10
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 -0.03 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 +0.01 30 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 0.00 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.57 +0.01 30 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 157 0
29JUN26 18.50 C 0.38 0.38 0.38 0.36 0.00 29 4 19 +4
29JUN26 19.00 C 0.00 0.00 0.00 0.28 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 0.00 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 -0.04 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.00 -0.04 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 -0.03 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 -0.08 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 -0.03 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.90 -0.05 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 -0.05 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.93 -0.05 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 -0.05 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.04 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 -0.04 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.06 29 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.03 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.03 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.03 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.02 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 -0.03 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 -0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 -0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.59 -0.04 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.02 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 -0.06 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 +0.01 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 -0.06 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 -0.03 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.04 29 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.08 29 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 -0.07 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.04 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.07 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 - 29 0 0 -
TOTAL CALL 890 17,194 +3
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,362 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 675 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,433 0
30DEC25 15.00 P 0.14 0.15 0.13 0.07 -0.03 21 60 873 +30
30DEC25 15.50 P 0.44 0.49 0.44 0.31 -0.01 24 34 314 +30
30DEC25 16.00 P 0.90 0.90 0.87 0.69 -0.03 22 30 249 -12
30DEC25 16.50 P 0.00 0.00 0.00 1.17 -0.03 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.72 +0.04 53 0 168 0
30DEC25 17.50 P 2.38 2.41 2.38 2.17 -0.02 0 150 1,674 -90
30DEC25 18.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.18 0.00 65 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.80 +0.07 165 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.67 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.78 +0.09 188 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.67 -0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.81 +0.12 223 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.78 +0.10 224 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.67 -0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.67 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 274 0
29JAN26 13.50 P 0.04 0.04 0.04 0.03 0.00 25 10 98 +10
29JAN26 14.00 P 0.09 0.10 0.09 0.07 -0.01 24 62 239 +31
29JAN26 14.50 P 0.20 0.22 0.20 0.15 -0.02 24 12 287 0
29JAN26 15.00 P 0.39 0.39 0.39 0.31 -0.02 24 2 121 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.55 0.00 24 0 306 0
29JAN26 16.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 1 0
29JAN26 16.50 P 0.00 0.00 0.00 1.24 -0.06 23 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.72 -0.02 27 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.27 +0.09 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.67 - 0 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 206 0
26FEB26 13.50 P 0.11 0.11 0.11 0.09 0.00 26 9 366 +9
26FEB26 14.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 114 0
26FEB26 14.50 P 0.29 0.29 0.29 0.29 0.00 25 5 33 -5
26FEB26 15.00 P 0.57 0.57 0.57 0.47 -0.01 25 2 111 -2
26FEB26 15.50 P 0.00 0.00 0.00 0.71 -0.01 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.01 -0.01 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.82 0.00 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.75 +0.04 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.27 +0.09 37 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.75 +0.07 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.29 +0.10 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.67 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 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 0.00 29 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 778 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 0.00 28 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 91 0
30MAR26 15.50 P 0.00 0.00 0.00 0.93 -0.02 28 0 79 0
30MAR26 16.00 P 1.36 1.36 1.36 1.22 -0.02 28 1 167 +1
30MAR26 16.50 P 0.00 0.00 0.00 1.52 -0.08 27 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.88 -0.10 26 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.34 -0.04 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.80 -0.02 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.27 0.00 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.76 +0.02 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.29 +0.06 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.80 +0.07 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.67 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.78 +0.09 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.67 -0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.81 +0.12 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.78 +0.08 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.78 +0.06 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.78 +0.09 79 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 0.06 +0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 0.00 29 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 0.00 29 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 378 0
29JUN26 14.00 P 0.78 0.78 0.78 0.78 0.00 28 2 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.01 +0.02 28 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.26 +0.02 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.58 +0.07 29 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.86 +0.04 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.21 +0.02 28 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.56 -0.01 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.35 -0.02 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 -0.02 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.03 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.68 +0.03 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.03 29 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.07 +0.06 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 +0.01 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 +0.03 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.93 +0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.91 +0.05 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 0.13 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 0.00 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 0.00 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.01 29 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.02 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 -0.02 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.02 29 0 240 0
29SEP26 15.00 P 1.56 1.56 1.56 1.52 +0.01 29 2 204 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.78 0.00 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 -0.02 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 0.00 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 -0.01 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 +0.01 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.40 +0.02 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.03 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 -0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.02 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.01 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.02 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 -0.02 28 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 -0.04 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.67 -0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 -0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 +0.03 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 - 29 0 0 -
TOTAL PUT 381 17,618 +5
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$ 102.80
24DEC25 77.50 C 0.00 0.00 0.00 25.31 -0.03 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 22.81 -0.03 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 20.31 -0.38 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 17.97 +0.23 145 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 15.32 +0.08 78 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 12.84 +0.10 80 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 10.38 +0.14 76 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 7.82 +0.07 40 0 108 0
24DEC25 97.50 C 0.00 0.00 0.00 5.48 +0.17 53 0 85 0
24DEC25 100.00 C 3.95 3.95 3.30 2.96 -0.23 32 49 114 -20
24DEC25 102.50 C 1.46 1.95 0.99 1.12 -0.34 31 986 1,138 -433
24DEC25 105.00 C 1.08 1.18 0.24 0.24 -0.26 31 776 723 +66
24DEC25 107.50 C 0.31 0.50 0.11 0.03 -0.09 32 915 1,273 +280
24DEC25 110.00 C 0.25 0.25 0.05 0.01 -0.01 38 1,171 2,405 +1,156
24DEC25 112.50 C 0.03 0.03 0.03 0.01 0.00 50 20 414 +12
24DEC25 115.00 C 0.03 0.03 0.03 0.01 0.00 60 5 63 +5
24DEC25 117.50 C 0.04 0.04 0.01 0.01 0.00 70 21 349 +21
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
24DEC25 122.50 C 0.01 0.01 0.01 0.01 0.00 90 145 245 +145
24DEC25 125.00 C 0.01 0.01 0.01 0.01 0.00 99 11 91 +11
30DEC25 50.00 C 0.00 0.00 0.00 52.90 +0.14 205 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 50.43 -0.04 202 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.91 +0.14 183 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.45 -0.03 181 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.94 -0.02 166 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 40.44 +0.16 154 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.94 +0.16 143 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.45 +0.19 134 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.85 +0.08 79 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 30.38 -0.12 96 0 0 0
30DEC25 75.00 C 29.00 29.00 29.00 27.89 +0.09 91 5 145 -5
30DEC25 77.50 C 0.00 0.00 0.00 25.46 +0.10 95 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.92 +0.08 79 0 329 0
30DEC25 82.50 C 0.00 0.00 0.00 20.36 -0.33 49 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.97 +0.19 68 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.36 +0.08 0 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 12.86 +0.07 0 0 1,220 0
30DEC25 92.50 C 10.45 10.57 10.45 10.57 -0.04 48 16 1,396 -1
30DEC25 95.00 C 8.00 8.10 8.00 7.88 +0.03 23 282 4,036 0
30DEC25 97.50 C 5.52 6.00 5.52 5.48 -0.04 24 24 5,137 -24
30DEC25 100.00 C 5.20 5.25 3.19 3.42 -0.16 26 175 14,540 -51
30DEC25 102.50 C 2.92 3.20 1.58 1.69 -0.27 24 1,715 15,691 -1,052
30DEC25 105.00 C 1.60 1.75 0.69 0.68 -0.23 24 568 13,658 -76
30DEC25 107.50 C 0.88 0.88 0.37 0.21 -0.14 24 600 8,037 +284
30DEC25 110.00 C 0.40 0.40 0.23 0.05 -0.07 24 1,275 26,030 -370
30DEC25 112.50 C 0.28 0.30 0.18 0.01 -0.02 24 139 9,503 +56
30DEC25 115.00 C 0.20 0.20 0.15 0.01 0.00 30 100 11,359 -23
30DEC25 117.50 C 0.14 0.14 0.12 0.01 0.00 35 124 6,295 +68
30DEC25 120.00 C 0.11 0.14 0.07 0.01 0.00 40 844 19,801 +478
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11,736 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,940 0
30DEC25 127.50 C 0.08 0.08 0.05 0.01 0.00 53 50 4,408 -5
30DEC25 130.00 C 0.08 0.08 0.03 0.01 0.00 58 472 18,153 +470
30DEC25 132.50 C 0.05 0.05 0.05 0.01 0.00 62 165 8,837 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31,404 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 44,665 0
30DEC25 140.00 C 0.01 0.01 0.01 0.01 0.00 74 8 35,269 -8
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20,428 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28,473 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 38,235 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8,915 0
30DEC25 152.50 C 0.03 0.03 0.03 0.01 0.00 92 100 2,399 +100
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10,881 0
30DEC25 157.50 C 0.02 0.02 0.02 0.01 0.00 99 100 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8,510 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6,188 0
30DEC25 167.50 C 0.05 0.05 0.02 0.01 0.00 111 160 1,763 +40
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 147 14 8,658 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 152 0 4,012 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 156 1 1,587 +1
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 161 2 3,554 +2
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 165 2 1,589 +2
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2,321 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 174 0 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 178 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 182 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 186 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 190 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 194 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 197 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 201 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 204 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 208 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 211 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 218 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 221 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 224 0 2,056 0
02JAN26 80.00 C 0.00 0.00 0.00 22.92 - 64 0 0 -
02JAN26 82.50 C 0.00 0.00 0.00 20.47 - 64 0 0 -
02JAN26 85.00 C 0.00 0.00 0.00 17.97 - 56 0 0 -
02JAN26 87.50 C 0.00 0.00 0.00 15.38 - 0 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 12.89 - 27 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 10.57 - 39 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 7.96 - 26 0 0 -
02JAN26 97.50 C 0.00 0.00 0.00 5.65 - 26 0 0 -
02JAN26 100.00 C 0.00 0.00 0.00 3.74 - 27 0 0 -
02JAN26 102.50 C 2.12 2.38 2.00 2.05 - 25 110 105 -
02JAN26 105.00 C 1.71 1.71 1.23 1.04 - 26 77 74 -
02JAN26 107.50 C 1.12 1.12 0.67 0.43 - 26 63 62 -
02JAN26 110.00 C 0.63 0.63 0.36 0.15 - 26 62 62 -
02JAN26 112.50 C 0.41 0.43 0.28 0.05 - 26 100 100 -
02JAN26 115.00 C 0.26 0.26 0.20 0.02 - 27 53 53 -
02JAN26 117.50 C 0.16 0.23 0.16 0.01 - 30 13 13 -
02JAN26 120.00 C 0.18 0.18 0.14 0.01 - 34 41 41 -
02JAN26 122.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
02JAN26 125.00 C 0.13 0.13 0.13 0.01 - 42 2 2 -
29JAN26 50.00 C 0.00 0.00 0.00 52.99 -0.22 85 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.51 -0.21 83 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.05 -0.18 83 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.47 -0.28 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.17 -0.09 83 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.50 -0.28 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.08 -0.22 63 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.65 -0.17 64 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.11 -0.22 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.68 -0.17 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.22 -0.10 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.74 -0.18 48 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.33 -0.15 47 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 20.89 -0.15 43 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.16 +0.05 30 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 15.76 +0.03 30 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 13.43 0.00 29 0 1,015 0
29JAN26 92.50 C 0.00 0.00 0.00 11.22 -0.03 30 0 1,258 0
29JAN26 95.00 C 0.00 0.00 0.00 9.19 -0.27 30 0 1,437 0
29JAN26 97.50 C 0.00 0.00 0.00 7.39 -0.11 30 0 3,073 0
29JAN26 100.00 C 6.60 6.60 5.50 5.59 -0.35 29 69 4,055 -5
29JAN26 102.50 C 5.00 5.00 4.20 4.30 -0.22 30 515 4,159 +320
29JAN26 105.00 C 3.99 4.25 3.15 3.24 -0.16 30 224 6,952 +63
29JAN26 107.50 C 2.89 2.89 2.29 2.32 -0.15 30 75 3,536 +31
29JAN26 110.00 C 2.32 2.38 1.78 1.61 -0.14 30 207 11,252 -33
29JAN26 112.50 C 1.75 1.80 1.40 1.08 -0.12 30 90 1,124 +54
29JAN26 115.00 C 1.50 1.50 1.10 0.71 -0.10 30 50 4,375 +9
29JAN26 117.50 C 1.03 1.03 0.97 0.45 -0.08 30 16 1,310 +14
29JAN26 120.00 C 1.00 1.00 0.71 0.28 -0.06 30 210 1,861 +88
29JAN26 122.50 C 0.77 0.77 0.65 0.17 -0.04 30 6 1,382 0
29JAN26 125.00 C 0.70 0.70 0.60 0.10 -0.03 30 3 3,299 +3
29JAN26 127.50 C 0.47 0.47 0.47 0.06 -0.02 30 4 2,675 +4
29JAN26 130.00 C 0.41 0.55 0.41 0.04 -0.01 30 15 1,569 +10
29JAN26 132.50 C 0.43 0.43 0.37 0.02 -0.01 30 32 1,139 +30
29JAN26 135.00 C 0.32 0.32 0.32 0.01 -0.01 30 14 10,243 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 27,320 0
29JAN26 140.00 C 0.30 0.31 0.30 0.01 0.00 33 17 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16,139 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 165.00 C 0.10 0.10 0.10 0.01 0.00 49 50 120 +50
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JAN26 170.00 C 0.09 0.09 0.09 0.01 0.00 52 50 114 +50
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,338 0
26FEB26 70.00 C 0.00 0.00 0.00 33.35 -0.09 46 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 30.96 -0.11 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.50 -0.07 43 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.11 -0.04 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.65 -0.08 38 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.27 -0.07 37 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.92 +0.29 35 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 16.38 -0.03 30 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.23 -0.06 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.20 -0.10 30 0 370 0
26FEB26 95.00 C 0.00 0.00 0.00 10.33 -0.12 30 0 1,267 0
26FEB26 97.50 C 0.00 0.00 0.00 8.62 -0.16 30 0 1,973 0
26FEB26 100.00 C 7.23 7.23 7.23 7.05 -0.18 30 4 3,120 -4
26FEB26 102.50 C 6.60 6.60 6.07 5.76 -0.29 30 15 1,524 0
26FEB26 105.00 C 6.00 6.00 4.70 4.70 -0.24 31 117 3,730 +55
26FEB26 107.50 C 4.20 4.20 3.82 3.74 -0.21 31 64 6,383 0
26FEB26 110.00 C 3.73 4.00 3.16 2.91 -0.20 31 170 6,854 +97
26FEB26 112.50 C 2.79 2.80 2.65 2.23 -0.19 31 20 974 +1
26FEB26 115.00 C 2.63 2.63 2.12 1.69 -0.16 30 73 3,645 -3
26FEB26 117.50 C 0.00 0.00 0.00 1.26 -0.15 30 0 2,405 0
26FEB26 120.00 C 1.79 1.79 1.49 0.93 -0.13 30 28 6,803 -4
26FEB26 122.50 C 1.31 1.31 1.26 0.67 -0.11 30 43 492 +43
26FEB26 125.00 C 1.36 1.36 1.28 0.48 -0.09 30 2 785 -1
26FEB26 127.50 C 1.09 1.09 0.98 0.34 -0.08 30 72 682 +41
26FEB26 130.00 C 1.10 1.10 0.85 0.24 -0.06 30 133 650 +55
26FEB26 132.50 C 0.90 0.99 0.75 0.17 -0.04 30 11 518 0
26FEB26 135.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 512 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 447 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 340 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 560 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 485 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 358 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 53.29 -0.13 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.89 -0.06 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.41 -0.23 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.91 -0.10 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.47 -0.08 51 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 41.16 +0.05 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.59 -0.10 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.16 -0.11 46 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.67 -0.19 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.33 -0.13 42 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 28.94 -0.12 40 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 26.70 -0.02 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.23 -0.25 37 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 21.99 -0.26 36 0 64 0
30MAR26 85.00 C 19.84 20.22 19.84 19.88 -0.20 36 460 1,541 +458
30MAR26 87.50 C 0.00 0.00 0.00 17.66 -0.10 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.21 +0.35 38 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 13.93 -0.15 35 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.25 -0.17 35 0 1,199 0
30MAR26 97.50 C 0.00 0.00 0.00 10.73 -0.17 35 0 9,971 0
30MAR26 100.00 C 10.61 10.61 9.30 9.32 -0.21 35 4 4,669 -1
30MAR26 102.50 C 8.84 8.84 7.89 8.02 -0.31 35 93 8,593 -58
30MAR26 105.00 C 7.70 7.70 6.96 7.03 -0.26 35 237 15,178 -135
30MAR26 107.50 C 6.30 6.32 6.07 6.02 -0.24 35 83 1,971 +10
30MAR26 110.00 C 5.39 5.40 5.31 5.10 -0.24 35 5,060 16,409 +1,160
30MAR26 112.50 C 5.10 5.10 4.60 4.29 -0.23 35 520 2,099 +276
30MAR26 115.00 C 4.25 4.25 4.13 3.59 -0.22 35 15 3,463 +15
30MAR26 117.50 C 3.65 3.65 3.65 2.99 -0.21 35 30 2,186 -30
30MAR26 120.00 C 3.30 3.30 3.10 2.47 -0.20 35 241 11,671 -85
30MAR26 122.50 C 0.00 0.00 0.00 2.04 -0.18 35 0 2,213 0
30MAR26 125.00 C 2.56 2.56 2.38 1.67 -0.17 35 84 6,963 +20
30MAR26 127.50 C 2.29 2.30 2.21 1.36 -0.15 35 108 2,575 -94
30MAR26 130.00 C 1.98 2.01 1.96 1.10 -0.14 35 110 9,360 +8
30MAR26 132.50 C 1.94 1.94 1.80 0.89 -0.12 35 78 878 +73
30MAR26 135.00 C 0.00 0.00 0.00 0.72 -0.11 35 4 13,820 +4
30MAR26 137.50 C 0.00 0.00 0.00 0.58 -0.09 35 0 1,162 0
30MAR26 140.00 C 0.00 0.00 0.00 0.46 -0.08 35 0 10,672 0
30MAR26 142.50 C 0.00 0.00 0.00 0.37 -0.07 35 0 418 0
30MAR26 145.00 C 1.12 1.12 1.12 0.29 -0.06 35 1 5,000 0
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 1,435 0
30MAR26 150.00 C 1.10 1.10 0.95 0.18 -0.04 35 551 10,093 0
30MAR26 152.50 C 0.86 0.91 0.86 0.14 -0.04 35 160 1,970 +24
30MAR26 155.00 C 0.85 0.85 0.85 0.11 -0.03 35 60 1,084 0
30MAR26 157.50 C 0.76 0.80 0.76 0.09 -0.02 35 60 1,914 +60
30MAR26 160.00 C 0.74 0.75 0.74 0.07 -0.02 35 60 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 407 0
30MAR26 175.00 C 0.60 0.60 0.50 0.01 -0.01 34 15 16,937 +15
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 282 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 325 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 53.95 -0.10 54 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 51.57 -0.08 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.15 -0.10 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.76 -0.10 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.33 -0.15 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 42.05 -0.06 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.69 -0.07 45 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.36 -0.08 43 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.08 -0.07 42 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.84 -0.08 41 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 30.64 -0.15 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 28.38 -0.29 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.41 -0.36 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.42 -0.36 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.44 -0.42 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 20.61 -0.41 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 18.96 0.00 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 17.25 -0.14 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.76 -0.15 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.36 -0.16 37 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.44 +0.22 38 0 3,974 0
29JUN26 102.50 C 0.00 0.00 0.00 11.88 -0.13 37 0 2,715 0
29JUN26 105.00 C 10.88 10.88 10.65 10.73 -0.27 37 11 14,813 +2
29JUN26 107.50 C 0.00 0.00 0.00 9.79 -0.23 37 0 579 0
29JUN26 110.00 C 9.99 9.99 9.99 8.93 -0.23 37 2 7,484 +2
29JUN26 112.50 C 9.21 9.21 9.21 8.07 -0.20 37 2 686 0
29JUN26 115.00 C 8.50 8.50 7.51 7.25 -0.19 37 22 7,570 +20
29JUN26 117.50 C 6.90 6.90 6.90 6.49 -0.20 37 4 934 -4
29JUN26 120.00 C 6.55 6.55 6.10 5.81 -0.19 37 63 6,780 -8
29JUN26 122.50 C 0.00 0.00 0.00 5.19 -0.19 37 0 1,382 0
29JUN26 125.00 C 5.74 5.74 5.74 4.62 -0.19 37 60 7,048 -41
29JUN26 127.50 C 0.00 0.00 0.00 4.12 -0.17 37 0 1,002 0
29JUN26 130.00 C 5.00 5.00 4.56 3.66 -0.17 37 55 7,730 -9
29JUN26 132.50 C 0.00 0.00 0.00 3.25 -0.16 37 0 1,025 0
29JUN26 135.00 C 3.96 3.96 3.89 2.88 -0.16 37 28 2,389 -17
29JUN26 137.50 C 0.00 0.00 0.00 2.55 -0.15 37 0 423 0
29JUN26 140.00 C 0.00 0.00 0.00 2.26 -0.14 37 0 2,080 0
29JUN26 142.50 C 0.00 0.00 0.00 2.00 -0.13 37 0 864 0
29JUN26 145.00 C 2.82 2.82 2.82 1.76 -0.12 37 19 2,488 0
29JUN26 147.50 C 2.60 2.60 2.60 1.55 -0.12 37 68 589 -34
29JUN26 150.00 C 2.60 2.60 2.60 1.37 -0.11 37 1 2,946 0
29JUN26 152.50 C 0.00 0.00 0.00 1.21 -0.09 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.06 -0.06 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 0.93 -0.09 37 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.72 -0.05 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 -0.07 37 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.41 -0.07 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 210 0
29JUN26 180.00 C 1.19 1.19 1.19 0.28 -0.04 37 3 366 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 255 0
29JUN26 185.00 C 1.09 1.09 1.09 0.22 -0.02 37 3 155 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 235 0
29JUN26 195.00 C 1.00 1.00 1.00 0.12 -0.02 37 20 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 2,159 0
29SEP26 50.00 C 0.00 0.00 0.00 54.52 -0.08 49 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 52.19 -0.11 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.85 -0.06 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.53 -0.12 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.24 -0.11 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.95 -0.15 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 40.85 +0.06 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.66 +0.04 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.47 -0.26 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.39 -0.26 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.31 -0.32 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.36 -0.31 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.55 -0.10 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 26.70 -0.24 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.94 -0.25 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.38 -0.13 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.67 -0.25 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.17 -0.25 38 0 2 0
29SEP26 95.00 C 19.45 19.45 19.45 19.27 -0.04 40 30 1,544 +30
29SEP26 97.50 C 0.00 0.00 0.00 17.41 -0.03 38 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 15.66 -0.71 36 0 3,169 0
29SEP26 102.50 C 0.00 0.00 0.00 15.09 -0.04 38 0 2,672 0
29SEP26 105.00 C 14.67 14.67 14.67 13.92 -0.17 38 30 988 +30
29SEP26 107.50 C 0.00 0.00 0.00 12.97 -0.20 38 0 339 0
29SEP26 110.00 C 0.00 0.00 0.00 12.07 -0.21 38 0 1,984 0
29SEP26 112.50 C 0.00 0.00 0.00 11.25 -0.12 39 0 598 0
29SEP26 115.00 C 10.94 10.94 10.94 10.43 -0.07 39 502 1,714 +502
29SEP26 117.50 C 0.00 0.00 0.00 9.62 -0.07 39 0 609 0
29SEP26 120.00 C 9.50 9.66 9.50 8.87 -0.07 39 4 923 +4
29SEP26 122.50 C 0.00 0.00 0.00 8.17 -0.07 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.52 -0.07 38 0 1,242 0
29SEP26 127.50 C 0.00 0.00 0.00 6.91 -0.08 38 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.36 -0.07 38 0 2,877 0
29SEP26 132.50 C 0.00 0.00 0.00 5.84 -0.07 38 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.36 -0.07 38 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.92 -0.07 38 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.51 -0.07 38 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.14 -0.06 38 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.79 -0.07 38 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.48 -0.06 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.18 -0.06 38 0 36 0
29SEP26 152.50 C 0.00 0.00 0.00 2.92 -0.05 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.67 -0.05 38 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.44 -0.05 38 0 2 0
29SEP26 160.00 C 3.46 3.46 3.46 2.23 -0.05 38 1 57 +1
30DEC26 72.50 C 0.00 0.00 0.00 36.13 -0.30 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.21 -0.32 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.38 -0.30 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.59 -0.30 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.84 -0.33 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.27 -0.24 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.68 -0.25 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.19 -0.25 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.74 -0.26 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.36 -0.29 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.13 -0.25 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.91 -0.27 39 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.75 -0.12 39 0 393 0
30DEC26 105.00 C 16.56 16.56 16.56 16.70 -0.10 39 1 4 -1
30DEC26 107.50 C 0.00 0.00 0.00 15.73 -0.27 39 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.75 -0.26 39 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 13.88 -0.18 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.13 -0.10 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.36 -0.04 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.58 -0.03 39 0 144 0
30DEC26 122.50 C 0.00 0.00 0.00 10.84 -0.03 39 0 73 0
30DEC26 125.00 C 10.50 10.50 10.50 10.14 -0.04 39 1 310 0
30DEC26 127.50 C 9.92 9.92 9.92 9.49 -0.03 39 1 100 +1
30DEC26 130.00 C 9.37 9.37 9.37 8.87 -0.04 39 5 34 +5
30DEC26 132.50 C 9.03 9.03 9.03 8.30 -0.03 39 2 25 0
30DEC26 135.00 C 0.00 0.00 0.00 7.75 -0.04 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.25 -0.04 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.77 -0.04 39 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 6.33 -0.03 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.91 -0.04 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.52 -0.04 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.15 -0.04 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 4.81 -0.04 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.49 -0.04 39 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 4.19 -0.04 39 0 2 0
30DEC26 160.00 C 5.38 5.38 5.09 3.91 -0.04 39 4 95 +4
TOTAL CALL 22,936 1,062,964 +4,304
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 243 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
24DEC25 95.00 P 0.01 0.01 0.01 0.01 0.00 45 30 295 +30
24DEC25 97.50 P 0.06 0.06 0.04 0.01 -0.06 32 150 368 +74
24DEC25 100.00 P 0.19 0.25 0.14 0.13 -0.21 31 504 1,244 +344
24DEC25 102.50 P 0.47 1.00 0.35 0.77 -0.38 30 574 613 +344
24DEC25 105.00 P 1.37 2.63 1.37 2.42 -0.33 31 78 238 +54
24DEC25 107.50 P 4.10 4.10 4.10 4.80 -0.08 42 31 5 -27
24DEC25 110.00 P 0.00 0.00 0.00 7.42 +0.12 68 0 2 0
24DEC25 112.50 P 0.00 0.00 0.00 9.94 +0.14 87 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 12.43 +0.13 101 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 14.70 -0.10 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 17.26 -0.04 104 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 19.85 +0.05 133 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 22.30 0.00 136 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 616 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,820 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,041 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5,872 0
30DEC25 85.00 P 0.04 0.04 0.03 0.01 0.00 49 28 9,881 -28
30DEC25 87.50 P 0.02 0.02 0.02 0.01 0.00 42 76 4,952 +26
30DEC25 90.00 P 0.01 0.05 0.01 0.01 0.00 36 205 25,597 0
30DEC25 92.50 P 0.08 0.08 0.07 0.01 0.00 29 15 8,149 +1
30DEC25 95.00 P 0.11 0.14 0.09 0.02 -0.04 24 3,590 14,241 -1,486
30DEC25 97.50 P 0.15 0.26 0.15 0.11 -0.12 24 1,436 16,702 -7
30DEC25 100.00 P 0.37 0.63 0.34 0.46 -0.20 24 7,059 25,893 -3,436
30DEC25 102.50 P 0.82 1.50 0.82 1.28 -0.29 23 1,454 13,369 -369
30DEC25 105.00 P 2.20 2.75 2.20 2.88 -0.24 25 555 6,022 -427
30DEC25 107.50 P 3.45 5.09 3.45 4.96 +0.04 27 302 2,657 -284
30DEC25 110.00 P 5.80 7.80 5.50 7.42 +0.07 35 26 28,686 -11
30DEC25 112.50 P 8.32 8.32 8.32 9.94 +0.14 44 2 6,914 -2
30DEC25 115.00 P 11.50 12.35 11.38 12.43 +0.13 52 371 6,732 -259
30DEC25 117.50 P 14.00 14.50 14.00 15.14 +0.34 68 17 3,227 -17
30DEC25 120.00 P 17.04 18.00 17.04 17.60 +0.30 75 3 26,577 -1,284
30DEC25 122.50 P 19.96 19.96 19.26 19.85 -0.11 68 4 4,315 -323
30DEC25 125.00 P 0.00 0.00 0.00 22.30 -0.67 71 0 4,009 0
30DEC25 127.50 P 0.00 0.00 0.00 24.70 -0.10 0 0 1,316 0
30DEC25 130.00 P 26.65 26.65 26.65 27.20 -0.10 0 1 4,821 -1,470
30DEC25 132.50 P 31.00 31.00 31.00 29.70 -0.10 0 1 460 0
30DEC25 135.00 P 0.00 0.00 0.00 32.20 -0.49 0 0 2,926 0
30DEC25 137.50 P 0.00 0.00 0.00 34.70 -0.13 0 0 197 0
30DEC25 140.00 P 0.00 0.00 0.00 37.20 -0.10 0 0 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 39.70 -0.10 0 0 347 0
30DEC25 145.00 P 40.01 41.76 40.01 42.20 -0.50 0 4 161 -320
30DEC25 147.50 P 0.00 0.00 0.00 44.70 -0.10 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 47.20 -0.10 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 49.70 -0.10 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.20 -0.10 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 54.70 -0.10 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 57.20 -0.10 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 59.70 -0.10 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 62.20 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.70 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.20 -0.10 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 69.70 -0.10 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 72.20 -0.13 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.70 -0.10 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 77.20 -0.12 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.70 -0.10 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.20 -0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.70 -0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 87.20 -0.10 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.70 -0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.20 -0.13 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.70 -0.10 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.20 -0.10 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 102.20 -0.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 107.20 -0.12 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.20 -0.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 117.20 -0.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 122.20 -0.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 127.20 -0.10 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 132.20 -0.12 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 137.20 -0.12 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 142.20 -0.10 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 147.20 -0.10 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 152.20 -0.11 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 157.20 -0.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 162.20 -0.10 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 167.20 -0.11 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 172.20 -0.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 177.20 -0.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 182.20 -0.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 187.20 -0.12 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 192.20 -0.12 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.20 -0.10 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02JAN26 82.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02JAN26 85.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02JAN26 87.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02JAN26 92.50 P 0.10 0.11 0.10 0.02 - 27 23 23 -
02JAN26 95.00 P 0.16 0.18 0.16 0.07 - 26 31 31 -
02JAN26 97.50 P 0.32 0.38 0.32 0.26 - 26 18 18 -
02JAN26 100.00 P 0.67 0.88 0.67 0.75 - 26 313 279 -
02JAN26 102.50 P 1.29 1.86 1.29 1.67 - 26 98 89 -
02JAN26 105.00 P 2.42 3.39 2.42 3.21 - 27 100 94 -
02JAN26 107.50 P 0.00 0.00 0.00 5.19 - 29 1 1 -
02JAN26 110.00 P 0.00 0.00 0.00 7.42 - 30 0 0 -
02JAN26 112.50 P 0.00 0.00 0.00 9.94 - 38 0 0 -
02JAN26 115.00 P 0.00 0.00 0.00 12.43 - 45 0 0 -
02JAN26 117.50 P 0.00 0.00 0.00 15.14 - 59 0 0 -
02JAN26 120.00 P 0.00 0.00 0.00 17.60 - 64 0 0 -
02JAN26 122.50 P 0.00 0.00 0.00 19.85 - 59 0 0 -
02JAN26 125.00 P 0.00 0.00 0.00 22.30 - 61 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 860 0
29JAN26 77.50 P 0.10 0.10 0.10 0.01 0.00 32 8 791 +8
29JAN26 80.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6,924 0
29JAN26 82.50 P 0.17 0.17 0.17 0.04 -0.01 31 5 1,386 +5
29JAN26 85.00 P 0.24 0.24 0.24 0.08 -0.03 30 6 2,263 -6
29JAN26 87.50 P 0.34 0.35 0.33 0.17 -0.05 30 23 2,710 +6
29JAN26 90.00 P 0.46 0.51 0.45 0.35 -0.08 30 16 4,258 0
29JAN26 92.50 P 0.60 0.75 0.60 0.64 -0.11 30 239 9,105 +13
29JAN26 95.00 P 1.00 1.19 1.00 1.08 -0.10 30 486 6,191 +100
29JAN26 97.50 P 1.38 1.76 1.38 1.67 -0.15 29 348 8,246 +292
29JAN26 100.00 P 2.25 2.68 2.21 2.52 -0.16 29 3,102 14,093 +2,365
29JAN26 102.50 P 3.16 3.81 3.16 3.66 -0.14 29 396 2,670 +290
29JAN26 105.00 P 5.08 5.29 5.08 5.12 -0.08 30 39 1,484 +7
29JAN26 107.50 P 6.02 6.02 6.02 6.78 -0.26 31 2 756 +2
29JAN26 110.00 P 8.68 8.68 8.68 8.69 -0.25 32 4 311 +3
29JAN26 112.50 P 0.00 0.00 0.00 10.76 -0.23 33 0 65 0
29JAN26 115.00 P 12.80 12.80 12.80 12.96 +0.16 34 2 77 0
29JAN26 117.50 P 0.00 0.00 0.00 15.24 -0.23 35 13 54 +13
29JAN26 120.00 P 17.60 17.68 17.60 17.60 +0.19 37 6 107 -3
29JAN26 122.50 P 20.00 20.00 20.00 19.85 -0.11 35 5 112 +5
29JAN26 125.00 P 0.00 0.00 0.00 22.30 -0.67 36 0 195 0
29JAN26 127.50 P 0.00 0.00 0.00 24.70 -0.10 0 0 344 0
29JAN26 130.00 P 27.44 27.44 27.44 27.20 -0.10 0 1 495 +1
29JAN26 132.50 P 29.50 29.50 29.50 29.70 -0.10 0 1 1 +1
29JAN26 135.00 P 0.00 0.00 0.00 32.20 -0.49 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.70 -0.13 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 37.20 -0.10 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 39.70 -0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.20 -0.50 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.70 -0.10 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.20 -0.10 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 49.70 -0.10 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 52.20 -0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.70 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 57.20 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.70 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.20 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.70 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.20 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.70 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 72.20 -0.13 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.70 -0.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 77.20 -0.12 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 32 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 402 0
26FEB26 80.00 P 0.33 0.33 0.33 0.11 -0.03 30 2 1,642 0
26FEB26 82.50 P 0.41 0.41 0.41 0.21 -0.05 30 8 1,101 +3
26FEB26 85.00 P 0.54 0.54 0.54 0.36 -0.08 30 2 2,557 -2
26FEB26 87.50 P 0.71 0.80 0.71 0.60 -0.11 30 42 6,300 +2
26FEB26 90.00 P 1.01 1.11 1.01 0.94 -0.15 30 61 8,898 -25
26FEB26 92.50 P 1.37 1.52 1.37 1.42 -0.18 30 76 2,639 +6
26FEB26 95.00 P 1.88 2.15 1.88 2.02 -0.13 30 48 6,280 +2
26FEB26 97.50 P 2.56 2.95 2.56 2.74 -0.18 30 93 4,514 +63
26FEB26 100.00 P 3.42 3.75 3.42 3.72 -0.18 30 44 5,930 -14
26FEB26 102.50 P 5.06 5.06 4.91 4.91 -0.17 30 131 2,524 +130
26FEB26 105.00 P 6.37 6.37 6.37 6.39 -0.13 31 11 892 +11
26FEB26 107.50 P 7.85 7.85 7.85 8.03 -0.21 31 30 152 +30
26FEB26 110.00 P 0.00 0.00 0.00 9.77 -0.27 32 0 388 0
26FEB26 112.50 P 0.00 0.00 0.00 11.36 -0.25 30 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 13.35 -0.23 30 0 8 0
26FEB26 117.50 P 13.58 13.58 13.58 15.45 -0.21 30 1 33 +1
26FEB26 120.00 P 0.00 0.00 0.00 17.66 -0.20 30 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 20.44 +0.01 36 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 22.71 -0.26 36 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 25.12 +0.15 38 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 27.41 +0.03 37 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.72 -0.08 33 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.20 -0.49 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.70 -0.13 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.20 -0.10 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.70 -0.10 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.20 -0.50 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.70 -0.10 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.20 -0.10 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.70 -0.10 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.20 -0.10 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.70 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.20 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.70 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.20 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.70 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.20 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.70 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.20 -0.13 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.70 -0.10 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.20 -0.12 0 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 43 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 495 0
30MAR26 70.00 P 0.35 0.35 0.34 0.09 -0.02 35 50 2,594 -50
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 367 0
30MAR26 75.00 P 0.50 0.50 0.50 0.25 -0.05 35 3 10,629 +3
30MAR26 77.50 P 0.00 0.00 0.00 0.39 -0.07 35 0 6,757 0
30MAR26 80.00 P 0.82 0.82 0.77 0.59 -0.10 35 109 8,913 +81
30MAR26 82.50 P 1.05 1.09 1.00 0.85 -0.14 35 1,819 5,856 -1,126
30MAR26 85.00 P 1.37 1.37 1.36 1.22 -0.14 35 5,000 38,706 -4,665
30MAR26 87.50 P 1.75 1.75 1.70 1.69 -0.12 35 92 12,746 0
30MAR26 90.00 P 2.15 2.38 2.15 2.24 -0.10 35 5,599 36,129 +3,594
30MAR26 92.50 P 3.01 3.01 2.96 2.87 -0.14 35 23 4,055 +23
30MAR26 95.00 P 3.69 3.79 3.69 3.65 -0.15 34 31 19,010 +27
30MAR26 97.50 P 4.61 4.76 4.55 4.60 -0.15 34 67 8,856 +57
30MAR26 100.00 P 5.20 5.80 5.20 5.68 -0.16 35 131 24,071 +49
30MAR26 102.50 P 7.02 7.16 6.76 6.89 -0.21 35 1,723 7,799 +1,080
30MAR26 105.00 P 8.10 8.39 8.10 8.37 -0.16 35 59 26,049 -50
30MAR26 107.50 P 10.10 10.10 10.10 9.96 -0.13 36 40 1,631 -40
30MAR26 110.00 P 11.05 11.40 11.05 11.66 -0.21 36 31 20,454 +1
30MAR26 112.50 P 0.00 0.00 0.00 13.47 -0.17 37 0 2,644 0
30MAR26 115.00 P 0.00 0.00 0.00 15.33 -0.06 37 0 5,908 0
30MAR26 117.50 P 0.00 0.00 0.00 16.83 -0.28 35 0 3,769 0
30MAR26 120.00 P 20.00 20.00 20.00 19.41 -0.27 38 2 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 21.57 +0.16 39 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 23.66 +0.10 39 0 1,161 0
30MAR26 127.50 P 0.00 0.00 0.00 26.02 +0.26 40 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 28.26 +0.27 40 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 30.52 +0.03 41 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 32.82 -0.05 41 0 1,428 0
30MAR26 137.50 P 0.00 0.00 0.00 34.77 -0.40 35 0 816 0
30MAR26 140.00 P 0.00 0.00 0.00 37.53 +0.15 41 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.90 +0.10 41 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.24 -0.46 38 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 44.70 -0.10 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 47.20 -0.10 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.70 -0.10 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.20 -0.10 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 54.70 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.20 -0.10 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.70 -0.10 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.20 -0.10 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.70 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.20 -0.10 0 0 16 -2
30MAR26 172.50 P 0.00 0.00 0.00 69.70 -0.10 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.20 -0.13 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 74.70 -0.10 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.20 -0.12 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.70 -0.10 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.20 -0.10 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.70 -0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.20 -0.10 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.70 -0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.20 -0.13 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.70 -0.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.20 -0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 102.20 -0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.20 -0.12 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.20 -0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.20 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.20 -0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.20 -0.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.20 -0.12 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.20 -0.12 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.20 -0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.20 -0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.20 -0.11 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.20 -0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.20 -0.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.20 -0.11 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.20 -0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.20 -0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.20 -0.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.20 -0.12 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.20 -0.12 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.20 -0.10 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.20 -0.10 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.20 -0.10 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 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 0.06 -0.01 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 886 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.06 37 0 619 0
29JUN26 70.00 P 0.00 0.00 0.00 0.68 -0.06 37 0 1,334 0
29JUN26 72.50 P 0.00 0.00 0.00 0.93 -0.09 37 0 430 0
29JUN26 75.00 P 0.00 0.00 0.00 1.23 -0.11 37 0 9,349 0
29JUN26 77.50 P 0.00 0.00 0.00 1.62 -0.11 37 0 816 0
29JUN26 80.00 P 2.24 2.24 2.15 2.08 -0.14 37 44 9,615 +5
29JUN26 82.50 P 2.70 2.70 2.70 2.60 -0.12 37 7 1,927 -7
29JUN26 85.00 P 3.18 3.18 3.18 3.17 -0.12 37 3 2,508 0
29JUN26 87.50 P 3.84 3.84 3.84 3.82 -0.07 37 10 1,425 +10
29JUN26 90.00 P 0.00 0.00 0.00 4.52 -0.18 36 0 5,834 0
29JUN26 92.50 P 5.23 5.29 5.23 5.40 -0.15 36 25 2,590 0
29JUN26 95.00 P 6.20 6.35 6.20 6.40 -0.14 36 89 11,719 0
29JUN26 97.50 P 7.35 7.35 7.35 7.46 -0.12 36 2 6,737 -2
29JUN26 100.00 P 8.81 8.81 8.60 8.60 -0.21 36 60 11,911 -50
29JUN26 102.50 P 9.98 10.18 9.77 9.89 -0.19 36 635 5,132 +217
29JUN26 105.00 P 11.38 11.38 11.38 11.37 -0.18 37 2 18,378 0
29JUN26 107.50 P 0.00 0.00 0.00 12.91 -0.12 37 0 2,497 0
29JUN26 110.00 P 14.11 14.29 14.11 14.53 -0.15 37 34 10,849 +34
29JUN26 112.50 P 15.79 15.79 15.79 16.24 -0.18 38 30 1,033 0
29JUN26 115.00 P 0.00 0.00 0.00 18.11 +0.15 38 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 19.97 +0.16 38 0 716 0
29JUN26 120.00 P 21.70 21.70 21.54 21.91 -0.27 39 7 5,868 -1
29JUN26 122.50 P 0.00 0.00 0.00 23.86 +0.19 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 25.88 +0.19 39 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 27.94 +0.06 40 0 995 0
29JUN26 130.00 P 29.30 29.30 29.30 30.04 +0.21 40 1 437 0
29JUN26 132.50 P 0.00 0.00 0.00 32.18 +0.22 40 0 770 0
29JUN26 135.00 P 33.70 33.70 33.70 34.35 +0.24 41 4 1,608 0
29JUN26 137.50 P 0.00 0.00 0.00 36.56 -0.36 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 38.79 +0.27 41 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 41.03 +0.27 41 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 43.37 +0.10 42 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.53 +0.05 41 0 14 0
29JUN26 150.00 P 48.00 48.00 48.00 48.00 +0.21 42 1 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.23 +0.13 41 0 802 0
29JUN26 155.00 P 53.00 53.00 53.00 53.00 +0.51 45 1 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.91 +0.06 40 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.21 -0.10 37 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.70 -0.10 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 62.20 -0.10 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.70 -0.10 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.20 -0.10 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.70 -0.10 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.20 -0.13 0 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 74.70 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.20 -0.12 0 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.70 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.20 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.70 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.20 -0.10 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.70 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 92.20 -0.13 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.70 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.20 -0.10 0 0 0 0
29SEP26 50.00 P 0.52 0.52 0.49 0.12 0.00 38 36 189 +32
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 33 0
29SEP26 55.00 P 0.72 0.72 0.72 0.26 -0.01 38 3 91 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 -0.03 38 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.72 -0.02 38 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 0.95 -0.04 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 -0.04 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.59 -0.05 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 1.99 -0.05 38 0 9 0
29SEP26 75.00 P 2.67 2.67 2.67 2.48 -0.06 38 3 943 +3
29SEP26 77.50 P 3.00 3.00 3.00 3.01 -0.07 38 1 1,128 -1
29SEP26 80.00 P 3.76 3.76 3.67 3.59 -0.12 38 22 2,993 -18
29SEP26 82.50 P 4.31 4.38 4.31 4.26 -0.09 38 133 2,439 +1
29SEP26 85.00 P 5.05 5.05 5.01 4.99 -0.03 38 54 3,948 +20
29SEP26 87.50 P 0.00 0.00 0.00 5.76 -0.09 38 0 999 0
29SEP26 90.00 P 0.00 0.00 0.00 6.67 -0.08 38 0 2,220 0
29SEP26 92.50 P 0.00 0.00 0.00 7.62 -0.12 38 0 1,791 0
29SEP26 95.00 P 8.82 8.82 8.82 8.67 -0.15 38 1 5,635 -1
29SEP26 97.50 P 0.00 0.00 0.00 9.80 -0.14 37 0 2,050 0
29SEP26 100.00 P 0.00 0.00 0.00 11.05 -0.16 38 0 2,466 0
29SEP26 102.50 P 0.00 0.00 0.00 12.37 -0.14 38 0 4,001 0
29SEP26 105.00 P 0.00 0.00 0.00 13.79 -0.14 38 0 1,304 0
29SEP26 107.50 P 0.00 0.00 0.00 15.29 -0.16 38 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 16.75 -0.26 38 500 1,569 +500
29SEP26 112.50 P 18.16 18.62 18.16 18.54 -0.12 38 60 217 +10
29SEP26 115.00 P 0.00 0.00 0.00 20.40 +0.14 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 22.19 +0.15 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 24.03 +0.16 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 25.94 +0.18 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.81 -0.14 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 29.80 +0.14 40 0 2 0
29SEP26 130.00 P 31.60 31.60 31.60 31.80 +0.15 40 1 399 +1
29SEP26 132.50 P 0.00 0.00 0.00 33.87 +0.16 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.88 +0.10 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.99 +0.11 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.20 +0.19 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.23 +0.06 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.46 +0.12 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.67 +0.12 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.99 +0.22 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 51.12 +0.11 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.39 +0.13 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.71 +0.01 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.00 +0.17 41 0 0 0
30DEC26 72.50 P 3.20 3.30 3.20 3.09 -0.04 39 8 41 +8
30DEC26 75.00 P 0.00 0.00 0.00 3.64 -0.06 39 0 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.35 -0.06 39 0 49 0
30DEC26 80.00 P 4.95 5.05 4.95 5.06 -0.04 39 73 2,338 +21
30DEC26 82.50 P 5.83 5.83 5.83 5.76 -0.05 39 16 215 +16
30DEC26 85.00 P 6.61 6.61 6.61 6.58 -0.01 39 34 402 0
30DEC26 87.50 P 7.62 7.62 7.62 7.35 -0.17 38 30 248 +30
30DEC26 90.00 P 0.00 0.00 0.00 8.35 -0.06 38 0 230 0
30DEC26 92.50 P 0.00 0.00 0.00 9.37 -0.11 38 0 116 0
30DEC26 95.00 P 10.21 10.60 10.21 10.47 -0.15 38 24 350 +1
30DEC26 97.50 P 0.00 0.00 0.00 11.64 -0.16 38 0 333 0
30DEC26 100.00 P 13.15 13.15 12.95 12.91 -0.16 38 6 3,408 0
30DEC26 102.50 P 0.00 0.00 0.00 14.25 -0.07 38 0 139 0
30DEC26 105.00 P 15.62 15.62 15.62 15.62 -0.20 38 1 37 +1
30DEC26 107.50 P 0.00 0.00 0.00 17.17 -0.12 38 0 43 0
30DEC26 110.00 P 0.00 0.00 0.00 18.72 -0.11 38 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 20.37 -0.16 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.90 -0.14 38 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 23.88 -0.55 39 0 30 0
30DEC26 120.00 P 25.85 25.85 25.85 25.67 +0.03 39 1 18 +1
30DEC26 122.50 P 0.00 0.00 0.00 27.49 0.00 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.43 +0.07 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 31.30 +0.02 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.28 +0.05 40 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 35.28 +0.06 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.26 +0.02 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.34 +0.06 41 0 9 0
30DEC26 140.00 P 40.60 40.60 40.60 41.41 +0.06 41 3 4 +3
30DEC26 142.50 P 0.00 0.00 0.00 43.57 +0.12 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.62 +0.05 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.76 +0.05 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.05 +0.17 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.26 +0.19 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.37 +0.10 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.59 +0.10 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.89 +0.18 41 0 43 0
TOTAL PUT 39,095 830,116 -5,752
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 15.97
30DEC25 6.75 C 0.00 0.00 0.00 9.24 -0.63 256 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.99 -0.63 245 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.74 -0.63 235 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.50 -0.62 242 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.25 -0.62 232 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.00 -0.62 223 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.75 -0.62 214 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.48 -0.64 163 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.25 -0.62 196 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.98 -0.64 148 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.73 -0.64 141 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.50 -0.62 171 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.25 -0.62 163 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.99 -0.63 143 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.50 -0.62 141 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.00 -0.62 127 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.50 -0.62 113 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.99 -0.63 91 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.50 -0.62 88 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.98 -0.64 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.48 -0.64 40 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.98 -0.64 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.48 -0.64 0 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.99 -0.64 24 0 129 0
30DEC25 15.50 C 0.00 0.00 0.00 0.57 -0.57 28 0 176 0
30DEC25 16.00 C 0.00 0.00 0.00 0.24 -0.47 26 0 1,235 0
30DEC25 16.50 C 0.04 0.05 0.04 0.08 -0.29 27 100 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.13 27 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.25 -0.64 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.00 -0.65 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.50 -0.65 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.01 -0.64 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.51 -0.64 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.01 -0.64 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.51 -0.64 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.00 -0.66 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.53 -0.63 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.06 -0.62 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.62 -0.59 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.25 -0.51 30 0 92 0
29JAN26 15.50 C 0.00 0.00 0.00 0.90 -0.46 29 0 106 0
29JAN26 16.00 C 0.56 0.56 0.56 0.62 -0.38 29 5 1,505 +5
29JAN26 16.50 C 0.00 0.00 0.00 0.40 -0.29 29 0 9 0
29JAN26 17.00 C 0.24 0.24 0.24 0.25 -0.22 29 225 332 +225
29JAN26 17.50 C 0.00 0.00 0.00 0.14 -0.16 28 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 -0.11 28 0 22 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.53 -0.64 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.03 -0.65 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.54 -0.64 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.03 -0.65 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.54 -0.65 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.06 -0.64 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.61 -0.61 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.17 -0.58 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.76 -0.55 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.40 -0.50 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.09 -0.43 29 0 27 0
26FEB26 16.00 C 0.76 0.76 0.76 0.84 -0.31 29 28 2 -28
26FEB26 16.50 C 0.52 0.57 0.52 0.61 -0.27 29 56 28 +28
26FEB26 17.00 C 0.43 0.43 0.38 0.43 -0.23 29 33 61 +33
26FEB26 17.50 C 0.00 0.00 0.00 0.30 -0.18 29 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 -0.14 28 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.10 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.28 -0.64 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.03 -0.64 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.78 -0.64 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.53 -0.65 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.29 -0.64 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.04 -0.64 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 -0.64 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.54 -0.64 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.29 -0.65 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.05 -0.64 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.80 -0.64 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.55 -0.64 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.30 -0.65 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.06 -0.64 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 -0.64 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.06 -0.65 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.57 -0.65 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 -0.64 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.62 -0.63 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.17 -0.61 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.74 -0.59 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.33 -0.57 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.95 -0.54 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.62 -0.49 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.32 -0.45 30 0 100 0
30MAR26 16.00 C 1.10 1.10 1.10 1.08 -0.34 31 1 61 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.86 -0.30 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.67 -0.26 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.51 -0.23 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.39 -0.19 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.29 -0.16 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.14 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.10 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.09 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.08 -0.64 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.83 -0.64 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.59 -0.64 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.34 -0.64 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.09 -0.64 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 -0.64 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.60 -0.64 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 -0.64 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.12 -0.63 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.61 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.17 -0.61 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 -0.59 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.57 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 -0.58 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.43 -0.51 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.04 -0.48 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 -0.52 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 -0.49 31 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 1.96 -0.39 31 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 -0.42 31 0 65 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 -0.29 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.25 -0.27 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 -0.24 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.88 -0.22 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.20 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 -0.18 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.15 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 -0.14 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.09 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.37 -0.64 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.13 -0.64 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.63 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.20 -0.62 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 -0.60 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 -0.60 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.57 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 -0.54 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 -0.52 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 -0.41 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.38 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 -0.37 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.03 -0.41 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 -0.36 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 -0.34 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 -0.31 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.21 -0.28 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.25 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 -0.21 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 -0.18 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.19 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 -0.15 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.13 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.10 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.28 -0.60 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 -0.58 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.56 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 -0.54 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 -0.52 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.42 -0.50 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 -0.47 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 -0.35 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 -0.33 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 -0.40 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 -0.37 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 -0.34 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.32 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 -0.29 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.26 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.06 -0.24 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.21 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.15 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.13 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 -0.11 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 0 0
TOTAL CALL 448 6,424 +264
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 729 0
30DEC25 15.50 P 0.00 0.00 0.00 0.08 +0.06 26 0 129 0
30DEC25 16.00 P 0.33 0.33 0.33 0.25 +0.16 25 28 88 0
30DEC25 16.50 P 0.00 0.00 0.00 0.57 +0.32 22 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.04 +0.49 26 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.53 +0.60 0 0 5 0
30DEC25 18.00 P 0.00 0.00 0.00 2.03 +0.64 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.53 +0.64 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.03 +0.57 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.53 +0.55 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.03 +0.64 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.03 +0.51 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.03 +0.64 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.03 +0.45 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.03 +0.42 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.10 +0.05 28 0 55 0
29JAN26 15.00 P 0.26 0.26 0.26 0.20 +0.09 28 5 400 0
29JAN26 15.50 P 0.40 0.40 0.40 0.35 +0.15 28 250 250 +113
29JAN26 16.00 P 0.00 0.00 0.00 0.56 +0.21 27 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 0.85 +0.29 27 0 245 0
29JAN26 17.00 P 0.00 0.00 0.00 1.21 +0.37 27 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.63 +0.48 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.07 +0.54 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.54 +0.58 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.06 +0.57 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.53 +0.55 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.03 +0.64 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.03 +0.51 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.03 +0.64 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.03 +0.45 0 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 0.02 +0.01 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 +0.04 29 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 +0.07 29 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.21 +0.09 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 +0.14 28 0 70 0
26FEB26 15.50 P 0.57 0.57 0.57 0.51 +0.18 28 28 58 +13
26FEB26 16.00 P 0.79 0.79 0.79 0.73 +0.22 27 15 30 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.01 +0.28 27 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.36 +0.36 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 1.74 +0.45 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.15 +0.50 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 +0.48 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.08 +0.53 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.56 +0.54 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.05 +0.54 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.03 +0.51 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.03 +0.64 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.03 +0.45 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 +0.08 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.37 +0.11 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 +0.12 30 0 115 0
30MAR26 15.50 P 0.78 0.78 0.78 0.71 +0.17 30 15 255 +15
30MAR26 16.00 P 0.00 0.00 0.00 0.94 +0.20 29 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 +0.25 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.55 +0.33 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.91 +0.39 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.29 +0.43 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 +0.47 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.16 +0.46 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.61 +0.48 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 +0.48 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.05 +0.50 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 +0.64 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.03 +0.45 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.03 +0.42 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.04 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.09 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 +0.12 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.14 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.75 +0.13 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 +0.18 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.17 +0.18 30 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 +0.20 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.71 +0.21 29 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 +0.25 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.42 +0.32 31 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.75 +0.31 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.17 +0.37 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.57 +0.38 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.98 +0.40 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 +0.37 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.25 +0.38 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.19 +0.40 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 +0.38 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.34 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.09 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.11 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.14 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.15 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 +0.18 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.32 +0.20 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.22 32 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 +0.25 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 +0.27 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 +0.30 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.79 +0.33 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 +0.37 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 +0.41 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 +0.43 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.45 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 +0.48 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.61 +0.50 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 +0.46 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.35 +0.61 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.07 32 0 0 0
30DEC26 12.00 P 0.50 0.50 0.50 0.46 +0.09 32 10 10 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.12 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.13 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 +0.16 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.19 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.21 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 +0.23 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.26 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 +0.29 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 +0.31 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 +0.34 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.33 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 +0.35 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 +0.42 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.53 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 +0.55 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.77 +0.46 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.61 +0.50 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.45 +0.46 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 +0.56 32 0 0 0
TOTAL PUT 351 5,897 +166
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$ 39.80
24DEC25 31.00 C 0.00 0.00 0.00 8.81 -0.74 128 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 7.81 -0.74 113 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 6.81 -0.74 98 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 5.81 -0.74 83 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 4.81 -0.75 69 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 3.80 -0.76 0 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 2.83 -0.73 55 0 0 0
24DEC25 38.00 C 1.59 1.67 1.59 1.85 -0.73 43 30 48 +18
24DEC25 39.00 C 0.90 1.00 0.77 1.00 -0.67 42 233 156 +114
24DEC25 40.00 C 0.63 0.64 0.27 0.33 -0.53 35 474 634 +212
24DEC25 41.00 C 0.21 0.33 0.10 0.10 -0.25 39 2,929 1,809 +717
24DEC25 42.00 C 0.12 0.12 0.04 0.03 -0.12 44 561 313 -147
24DEC25 43.00 C 0.04 0.04 0.01 0.01 -0.05 49 79 430 +71
24DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.02 62 4 524 -4
24DEC25 45.00 C 0.01 0.01 0.01 0.01 -0.01 73 335 649 +335
24DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 116 0
24DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
24DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
24DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.39 -0.67 237 0 12,494 0
30DEC25 20.00 C 19.80 19.80 19.80 19.89 -0.67 230 1 1,507 -2
30DEC25 21.00 C 0.00 0.00 0.00 18.89 -0.67 215 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 17.89 -0.67 200 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 16.89 -0.65 187 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 15.90 -0.64 177 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 14.90 -0.65 164 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.90 -0.64 152 0 791 0
30DEC25 27.00 C 0.00 0.00 0.00 12.90 -0.64 140 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 11.90 -0.67 128 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 10.90 -0.64 117 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 9.91 -0.64 109 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 8.91 -0.64 98 0 12,124 0
30DEC25 32.00 C 0.00 0.00 0.00 7.91 -0.64 87 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 6.82 -0.75 0 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 5.82 -0.75 0 0 901 0
30DEC25 35.00 C 5.25 5.43 5.25 4.83 -0.75 36 300 1,579 +138
30DEC25 36.00 C 3.60 3.60 3.60 3.84 -0.74 33 60 2,104 -60
30DEC25 37.00 C 3.61 3.61 3.61 2.86 -0.75 29 1 2,214 0
30DEC25 38.00 C 0.00 0.00 0.00 1.89 -0.78 24 0 4,363 0
30DEC25 39.00 C 1.00 1.15 1.00 1.12 -0.71 26 265 1,945 +67
30DEC25 40.00 C 0.85 0.89 0.48 0.56 -0.52 27 4,290 10,846 +1,307
30DEC25 41.00 C 0.57 0.57 0.23 0.28 -0.29 30 3,367 6,243 -434
30DEC25 42.00 C 0.23 0.26 0.12 0.14 -0.17 32 3,355 10,474 +596
30DEC25 43.00 C 0.15 0.15 0.07 0.07 -0.10 35 2,218 10,899 -107
30DEC25 44.00 C 0.09 0.11 0.04 0.04 -0.06 38 3,420 9,645 -2,351
30DEC25 45.00 C 0.06 0.06 0.03 0.03 -0.03 43 439 13,359 -61
30DEC25 46.00 C 0.04 0.04 0.02 0.02 -0.02 46 166 13,260 -49
30DEC25 47.00 C 0.02 0.02 0.02 0.01 -0.01 47 72 26,175 +22
30DEC25 48.00 C 0.02 0.03 0.01 0.01 0.00 53 75 16,824 +35
30DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 58 150 4,938 +150
30DEC25 50.00 C 0.02 0.02 0.01 0.01 0.00 62 122 34,304 -10
30DEC25 52.50 C 0.01 0.01 0.01 0.01 0.00 74 43 9,549 -43
30DEC25 55.00 C 0.01 0.01 0.01 0.01 0.00 85 1 21,993 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 16,616 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 14,862 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 146 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 173 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 179 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 185 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 191 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 202 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 207 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 218 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 232 0 1,800 0
02JAN26 32.00 C 0.00 0.00 0.00 7.91 - 73 0 0 -
02JAN26 33.00 C 0.00 0.00 0.00 6.83 - 0 0 0 -
02JAN26 34.00 C 0.00 0.00 0.00 5.84 - 38 0 0 -
02JAN26 35.00 C 0.00 0.00 0.00 4.85 - 36 0 0 -
02JAN26 36.00 C 0.00 0.00 0.00 3.87 - 33 0 0 -
02JAN26 37.00 C 0.00 0.00 0.00 2.93 - 32 0 0 -
02JAN26 38.00 C 0.00 0.00 0.00 2.05 - 30 0 0 -
02JAN26 39.00 C 1.32 1.32 1.27 1.29 - 29 21 21 -
02JAN26 40.00 C 1.02 1.02 0.62 0.73 - 29 259 241 -
02JAN26 41.00 C 0.54 0.55 0.37 0.42 - 31 435 416 -
02JAN26 42.00 C 0.28 0.28 0.21 0.22 - 32 196 166 -
02JAN26 43.00 C 0.20 0.20 0.13 0.12 - 34 55 37 -
02JAN26 44.00 C 0.12 0.12 0.08 0.07 - 36 48 47 -
02JAN26 45.00 C 0.08 0.08 0.06 0.04 - 38 34 34 -
02JAN26 46.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
02JAN26 47.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
02JAN26 48.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02JAN26 49.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02JAN26 50.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JAN26 29.00 C 0.00 0.00 0.00 10.95 -0.69 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.97 -0.73 48 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.00 -0.72 46 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.03 -0.72 43 0 2 0
29JAN26 33.00 C 7.41 7.41 7.41 7.01 -0.76 37 16 31 0
29JAN26 34.00 C 0.00 0.00 0.00 6.07 -0.69 35 0 1 0
29JAN26 35.00 C 5.23 5.27 5.23 5.27 -0.56 38 16 49 +15
29JAN26 36.00 C 4.40 4.52 4.14 4.46 -0.49 38 149 180 +135
29JAN26 37.00 C 3.40 3.50 3.40 3.48 -0.65 32 62 571 0
29JAN26 38.00 C 2.94 2.94 2.66 2.76 -0.57 32 144 969 +64
29JAN26 39.00 C 2.35 2.35 2.07 2.18 -0.48 33 7 387 +7
29JAN26 40.00 C 2.10 2.10 1.50 1.63 -0.39 32 818 6,673 +289
29JAN26 41.00 C 1.39 1.39 1.12 1.20 -0.34 32 1,252 2,229 +383
29JAN26 42.00 C 1.05 1.10 0.83 0.94 -0.25 33 388 3,777 +165
29JAN26 43.00 C 0.85 0.85 0.64 0.69 -0.22 34 1,005 4,621 +356
29JAN26 44.00 C 0.63 0.64 0.49 0.51 -0.17 35 364 6,578 +71
29JAN26 45.00 C 0.50 0.54 0.38 0.37 -0.17 35 269 6,628 +63
29JAN26 46.00 C 0.37 0.37 0.30 0.27 -0.15 36 128 8,688 +46
29JAN26 47.00 C 0.33 0.33 0.25 0.19 -0.13 36 143 5,036 +62
29JAN26 48.00 C 0.27 0.27 0.20 0.14 -0.11 37 51 2,166 +10
29JAN26 49.00 C 0.19 0.19 0.17 0.10 -0.09 37 84 1,914 -37
29JAN26 50.00 C 0.17 0.19 0.14 0.08 -0.07 38 328 7,410 +153
29JAN26 52.50 C 0.10 0.10 0.09 0.04 -0.05 40 461 3,307 +439
29JAN26 55.00 C 0.07 0.08 0.07 0.02 -0.03 42 203 6,795 +201
29JAN26 57.50 C 0.06 0.06 0.06 0.01 -0.03 43 12 3,305 -1
29JAN26 60.00 C 0.05 0.05 0.04 0.01 -0.02 47 160 14,001 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 4,534 0
29JAN26 65.00 C 0.02 0.02 0.02 0.01 0.00 56 154 4,953 +150
29JAN26 67.50 C 0.02 0.03 0.02 0.01 0.00 59 38 5,698 +8
29JAN26 70.00 C 0.02 0.02 0.02 0.01 0.00 63 69 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 11.08 -0.60 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.12 -0.60 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 9.16 -0.62 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.22 -0.58 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.30 -0.58 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.31 -0.68 33 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 5.47 -0.67 32 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 4.68 -0.64 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 3.95 -0.61 32 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 3.27 -0.58 32 0 1,069 0
26FEB26 39.00 C 2.90 2.93 2.90 2.68 -0.52 31 2 223 +1
26FEB26 40.00 C 2.40 2.42 2.10 2.17 -0.45 31 139 2,199 +6
26FEB26 41.00 C 2.12 2.12 1.71 1.75 -0.40 32 96 2,634 +95
26FEB26 42.00 C 1.60 1.60 1.35 1.42 -0.33 32 170 3,534 +2
26FEB26 43.00 C 1.30 1.33 1.13 1.13 -0.29 33 62 1,705 +20
26FEB26 44.00 C 1.07 1.07 0.89 0.88 -0.25 33 114 3,338 -14
26FEB26 45.00 C 0.98 0.98 0.72 0.69 -0.20 33 251 13,773 -173
26FEB26 46.00 C 0.70 0.71 0.60 0.53 -0.16 33 63 2,578 +50
26FEB26 47.00 C 0.52 0.52 0.52 0.41 -0.13 33 20 470 +20
26FEB26 48.00 C 0.53 0.53 0.48 0.31 -0.11 33 25 1,136 -25
26FEB26 49.00 C 0.37 0.37 0.36 0.23 -0.09 33 4 1,101 +1
26FEB26 50.00 C 0.40 0.40 0.30 0.18 -0.06 34 396 2,012 +25
26FEB26 52.50 C 0.22 0.22 0.22 0.09 -0.03 34 19 1,545 +19
26FEB26 55.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1,774 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,799 0
26FEB26 60.00 C 0.11 0.11 0.11 0.01 -0.02 36 30 254 +30
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 716 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 20.03 -0.54 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.99 -0.58 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.01 -0.58 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.03 -0.59 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.06 -0.60 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.09 -0.61 47 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.13 -0.60 46 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.17 -0.60 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 12.22 -0.60 43 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 11.27 -0.59 42 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 10.34 -0.59 41 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 9.43 -0.58 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.54 -0.59 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.68 -0.57 38 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.76 -0.66 35 0 250 0
30MAR26 35.00 C 6.10 6.10 6.10 6.10 -0.51 37 2 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 5.27 -0.59 35 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 4.60 -0.55 35 0 3,022 0
30MAR26 38.00 C 3.83 3.96 3.83 3.96 -0.54 34 13 1,649 -11
30MAR26 39.00 C 3.30 3.30 3.25 3.39 -0.51 34 30 1,152 +11
30MAR26 40.00 C 3.02 3.02 2.76 2.93 -0.42 34 653 13,867 +460
30MAR26 41.00 C 2.61 2.62 2.35 2.50 -0.38 35 373 3,981 +258
30MAR26 42.00 C 2.22 2.24 1.98 2.09 -0.38 34 217 6,168 +176
30MAR26 43.00 C 2.00 2.00 1.70 1.79 -0.33 35 59 5,211 +57
30MAR26 44.00 C 1.65 1.65 1.47 1.55 -0.27 35 36 4,345 +25
30MAR26 45.00 C 1.50 1.51 1.27 1.31 -0.23 36 146 10,991 +56
30MAR26 46.00 C 1.12 1.12 1.12 1.10 -0.19 36 2 1,924 +2
30MAR26 47.00 C 1.15 1.15 1.09 0.92 -0.16 36 24 3,741 +12
30MAR26 48.00 C 0.94 0.94 0.86 0.77 -0.14 36 203 9,462 +30
30MAR26 49.00 C 0.00 0.00 0.00 0.64 -0.12 36 0 9,380 0
30MAR26 50.00 C 0.73 0.73 0.63 0.53 -0.10 36 100 22,488 +44
30MAR26 52.50 C 0.52 0.52 0.49 0.34 -0.05 37 25 11,410 +5
30MAR26 55.00 C 0.40 0.40 0.39 0.21 -0.04 37 13 26,648 +6
30MAR26 57.50 C 0.30 0.30 0.30 0.14 -0.01 38 2 8,737 0
30MAR26 60.00 C 0.24 0.24 0.23 0.09 -0.01 39 47 24,726 -7
30MAR26 62.50 C 0.00 0.00 0.00 0.06 0.00 40 0 5,842 0
30MAR26 65.00 C 0.18 0.18 0.18 0.04 0.00 40 2 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 41 0 5,401 0
30MAR26 70.00 C 0.12 0.12 0.12 0.02 0.00 42 10 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,667 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,418 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,603 0
29JUN26 20.00 C 20.57 20.57 20.57 20.03 -0.79 0 10 45 +10
29JUN26 21.00 C 0.00 0.00 0.00 19.29 -0.58 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.33 -0.58 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.38 -0.61 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 16.44 -0.57 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.50 -0.60 44 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 14.58 -0.60 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.67 -0.59 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.78 -0.67 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.90 -0.58 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 11.05 -0.64 40 0 26 0
29JUN26 31.00 C 0.00 0.00 0.00 10.24 -0.58 39 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 9.43 -0.57 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.65 -0.54 38 0 0 0
29JUN26 34.00 C 7.79 7.79 7.79 7.76 -0.68 35 1 2 +1
29JUN26 35.00 C 0.00 0.00 0.00 7.29 -0.43 38 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 6.44 -0.58 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.85 -0.55 35 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 5.13 -0.69 34 0 2,756 0
29JUN26 39.00 C 0.00 0.00 0.00 4.77 -0.51 35 0 60 0
29JUN26 40.00 C 4.42 4.42 4.15 4.30 -0.45 35 40 1,223 +19
29JUN26 41.00 C 4.10 4.10 3.78 3.84 -0.52 35 25 455 -5
29JUN26 42.00 C 3.68 3.69 3.42 3.46 -0.44 35 12 2,066 +11
29JUN26 43.00 C 3.12 3.12 3.12 3.11 -0.42 36 1 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 2.81 -0.36 36 0 1,526 0
29JUN26 45.00 C 2.70 2.70 2.49 2.54 -0.29 36 82 11,654 +16
29JUN26 46.00 C 0.00 0.00 0.00 2.30 -0.32 37 0 999 0
29JUN26 47.00 C 0.00 0.00 0.00 2.09 -0.27 37 0 1,211 0
29JUN26 48.00 C 1.99 1.99 1.99 1.88 -0.23 37 5 4,262 +5
29JUN26 49.00 C 0.00 0.00 0.00 1.69 -0.20 37 504 1,320 +301
29JUN26 50.00 C 1.72 1.72 1.52 1.51 -0.18 37 879 24,363 +672
29JUN26 52.50 C 1.25 1.25 1.23 1.15 -0.13 38 5 4,431 +3
29JUN26 55.00 C 1.00 1.05 1.00 0.88 -0.08 38 24 12,919 +11
29JUN26 57.50 C 0.00 0.00 0.00 0.67 -0.06 39 0 4,546 0
29JUN26 60.00 C 0.74 0.74 0.68 0.51 -0.04 39 189 24,338 -47
29JUN26 62.50 C 0.00 0.00 0.00 0.40 -0.01 39 0 4,401 0
29JUN26 65.00 C 0.53 0.53 0.49 0.31 0.00 40 113 14,869 +13
29JUN26 67.50 C 0.00 0.00 0.00 0.24 0.00 40 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 1,387 0
29JUN26 75.00 C 0.29 0.29 0.29 0.12 +0.01 41 2 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 1,526 0
29JUN26 80.00 C 0.25 0.25 0.24 0.08 +0.01 42 34 1,397 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 20.54 -0.62 49 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.60 -0.58 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.67 -0.63 46 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.76 -0.62 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.85 -0.58 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.96 -0.62 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.08 -0.62 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.23 -0.60 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.39 -0.57 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.57 -0.56 40 0 2 0
29SEP26 30.00 C 11.45 11.45 11.45 11.77 -0.59 39 45 87 +45
29SEP26 31.00 C 0.00 0.00 0.00 11.00 -0.56 39 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 10.26 -0.53 39 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.54 -0.52 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.85 -0.52 38 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.10 -0.60 36 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 7.61 -0.42 37 0 3 0
29SEP26 37.00 C 7.51 7.51 7.51 7.03 -0.48 37 2 76 +2
29SEP26 38.00 C 6.36 6.36 6.36 6.48 -0.40 37 5 1,144 +5
29SEP26 39.00 C 0.00 0.00 0.00 6.14 -0.28 38 0 156 0
29SEP26 40.00 C 5.36 5.40 5.36 5.47 -0.44 36 8 693 +8
29SEP26 41.00 C 5.20 5.20 5.20 5.02 -0.51 36 2 983 0
29SEP26 42.00 C 0.00 0.00 0.00 4.61 -0.45 36 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 4.25 -0.42 36 0 482 0
29SEP26 44.00 C 4.00 4.00 3.91 3.92 -0.40 37 8 2,358 0
29SEP26 45.00 C 3.95 3.95 3.95 3.63 -0.33 37 1 2,091 +1
29SEP26 46.00 C 0.00 0.00 0.00 3.36 -0.33 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.11 -0.32 37 0 240 0
29SEP26 48.00 C 0.00 0.00 0.00 2.87 -0.32 37 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.68 -0.28 38 0 952 0
29SEP26 50.00 C 2.59 2.59 2.46 2.48 -0.28 38 20 16,489 +3
29SEP26 52.50 C 2.04 2.10 2.04 2.02 -0.22 38 3 2,609 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.66 -0.26 39 0 4,395 0
29SEP26 57.50 C 1.50 1.50 1.50 1.36 -0.23 39 3 446 0
29SEP26 60.00 C 1.33 1.33 1.25 1.12 -0.21 39 101 5,940 +101
29SEP26 62.50 C 0.00 0.00 0.00 0.92 -0.20 39 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 -0.18 40 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.16 40 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 -0.15 40 0 470 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.14 41 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.38 -0.13 41 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 -0.12 41 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 561 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.10 42 0 910 0
29SEP26 85.00 C 0.39 0.39 0.39 0.20 -0.10 42 100 281 0
30DEC26 25.00 C 0.00 0.00 0.00 16.37 -0.63 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 15.48 -0.61 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.63 -0.57 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.80 -0.54 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.00 -0.52 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.24 -0.49 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.51 -0.47 37 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 10.82 -0.45 37 0 30 0
30DEC26 33.00 C 10.46 10.46 10.46 10.16 -0.43 37 1 74 +1
30DEC26 34.00 C 0.00 0.00 0.00 9.53 -0.43 37 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 8.94 -0.42 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.35 -0.46 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 -0.41 37 0 272 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 -0.50 36 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 6.64 -0.64 35 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 6.12 -0.40 35 0 327 0
30DEC26 41.00 C 5.80 5.80 5.80 5.93 -0.23 36 5 229 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 -0.48 36 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 -0.46 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 4.83 -0.43 37 0 111 0
30DEC26 45.00 C 0.00 0.00 0.00 4.53 -0.33 37 0 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.24 -0.33 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.00 -0.28 37 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.73 -0.30 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.50 -0.31 38 0 21 0
30DEC26 50.00 C 3.58 3.58 3.58 3.29 -0.29 38 5 93 +5
30DEC26 52.50 C 0.00 0.00 0.00 2.83 -0.18 38 0 121 0
30DEC26 55.00 C 0.00 0.00 0.00 2.41 -0.12 39 0 1,373 0
30DEC26 57.50 C 0.00 0.00 0.00 2.05 -0.08 39 0 36 0
30DEC26 60.00 C 1.94 1.94 1.94 1.76 -0.03 39 3 44 +3
30DEC26 62.50 C 0.00 0.00 0.00 1.51 0.00 39 0 116 0
30DEC26 65.00 C 0.00 0.00 0.00 1.30 +0.03 40 0 2 0
30DEC26 67.50 C 1.28 1.28 1.28 1.12 +0.05 40 2 3 +2
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.06 40 0 2 0
30DEC26 72.50 C 1.03 1.03 1.03 0.85 +0.08 41 3 74 +3
30DEC26 75.00 C 0.00 0.00 0.00 0.74 +0.09 41 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.65 +0.10 41 0 0 0
30DEC26 80.00 C 0.80 0.80 0.80 0.57 +0.10 41 100 325 +100
TOTAL CALL 36,050 971,313 +5,594
24DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 37.00 P 0.02 0.02 0.01 0.01 0.00 48 35 66 +27
24DEC25 38.00 P 0.03 0.07 0.03 0.05 +0.02 45 595 576 +333
24DEC25 39.00 P 0.09 0.25 0.09 0.17 +0.07 40 793 707 +54
24DEC25 40.00 P 0.32 0.75 0.30 0.50 +0.18 33 550 705 +155
24DEC25 41.00 P 0.73 1.57 0.73 1.25 +0.42 33 42 189 +5
24DEC25 42.00 P 2.30 2.30 2.30 2.27 +0.68 55 200 157 -90
24DEC25 43.00 P 0.00 0.00 0.00 3.22 +0.71 57 1 16 0
24DEC25 44.00 P 0.00 0.00 0.00 4.21 +0.73 65 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 5.21 +0.74 77 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 6.21 +0.75 89 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 7.21 +0.75 100 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 8.21 +0.75 111 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 9.21 +0.70 121 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 10.21 +0.70 131 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 12.70 +0.69 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 184 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,619 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13,551 0
30DEC25 32.00 P 0.02 0.02 0.02 0.01 0.00 62 25 2,850 -25
30DEC25 33.00 P 0.02 0.02 0.01 0.01 0.00 54 84 3,644 -83
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,008 0
30DEC25 35.00 P 0.03 0.03 0.02 0.01 0.00 39 210 6,954 0
30DEC25 36.00 P 0.01 0.05 0.01 0.02 +0.01 35 182 6,499 +99
30DEC25 37.00 P 0.06 0.07 0.05 0.04 0.00 31 56 7,251 +27
30DEC25 38.00 P 0.10 0.19 0.10 0.12 +0.02 29 392 9,355 -65
30DEC25 39.00 P 0.26 0.44 0.22 0.32 +0.08 27 3,156 12,177 +867
30DEC25 40.00 P 0.52 0.93 0.50 0.74 +0.22 27 1,633 19,159 -516
30DEC25 41.00 P 0.96 1.69 0.96 1.42 +0.40 28 136 10,082 -10
30DEC25 42.00 P 1.70 2.46 1.70 2.28 +0.58 29 165 10,323 -45
30DEC25 43.00 P 2.89 3.60 2.89 3.24 +0.59 34 73 5,947 +6
30DEC25 44.00 P 4.06 4.06 4.06 4.23 +0.71 40 32 7,761 -20
30DEC25 45.00 P 4.60 5.50 4.60 5.37 +0.88 64 37 22,073 -5,106
30DEC25 46.00 P 5.97 6.38 5.97 6.39 +0.92 74 25 4,600 -2,087
30DEC25 47.00 P 7.30 7.30 7.30 7.42 +0.96 85 9 8,746 -1,345
30DEC25 48.00 P 8.33 8.33 8.25 8.21 +0.75 59 9 9,033 -5,290
30DEC25 49.00 P 9.35 9.35 9.35 9.21 +0.70 65 22 1,231 -2,171
30DEC25 50.00 P 9.96 10.48 9.96 10.21 +0.70 70 68 5,355 -947
30DEC25 52.50 P 0.00 0.00 0.00 12.90 +0.84 121 0 2,014 -1,061
30DEC25 55.00 P 14.78 15.20 14.71 15.20 +0.67 0 255 7,074 0
30DEC25 57.50 P 17.37 17.71 17.37 17.70 +0.67 0 108 2,381 -246
30DEC25 60.00 P 19.83 20.38 19.83 20.20 +0.72 0 220 1,478 -28
30DEC25 62.50 P 0.00 0.00 0.00 22.70 +0.72 0 0 450 0
30DEC25 65.00 P 24.95 24.99 24.89 25.20 +0.72 0 50 558 0
30DEC25 67.50 P 0.00 0.00 0.00 27.70 +0.72 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.20 +0.72 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.70 +0.72 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.20 +0.72 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.70 +0.72 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.20 +0.72 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 42.70 +0.70 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 45.20 +0.70 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 47.70 +0.70 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 50.20 +0.70 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 52.70 +0.70 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 55.20 +0.72 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 57.70 +0.70 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 60.20 +0.70 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 62.70 +0.70 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 65.20 +0.72 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 67.70 +0.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 70.20 +0.70 0 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02JAN26 33.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
02JAN26 34.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 35.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
02JAN26 36.00 P 0.07 0.07 0.07 0.04 - 34 15 15 -
02JAN26 37.00 P 0.10 0.14 0.10 0.10 - 32 44 30 -
02JAN26 38.00 P 0.17 0.30 0.17 0.22 - 31 177 138 -
02JAN26 39.00 P 0.33 0.58 0.33 0.46 - 29 237 158 -
02JAN26 40.00 P 0.75 0.99 0.75 0.88 - 28 240 225 -
02JAN26 41.00 P 1.67 1.67 1.67 1.55 - 30 52 52 -
02JAN26 42.00 P 0.00 0.00 0.00 2.40 - 33 0 0 -
02JAN26 43.00 P 0.00 0.00 0.00 3.30 - 35 1 1 -
02JAN26 44.00 P 0.00 0.00 0.00 4.24 - 36 0 0 -
02JAN26 45.00 P 0.00 0.00 0.00 5.37 - 55 0 0 -
02JAN26 46.00 P 0.00 0.00 0.00 6.39 - 64 0 0 -
02JAN26 47.00 P 0.00 0.00 0.00 7.42 - 73 0 0 -
02JAN26 48.00 P 0.00 0.00 0.00 8.28 - 65 0 0 -
02JAN26 49.00 P 0.00 0.00 0.00 9.28 - 71 0 0 -
02JAN26 50.00 P 0.00 0.00 0.00 10.28 - 76 0 0 -
29JAN26 29.00 P 0.04 0.04 0.04 0.01 0.00 40 13 447 +13
29JAN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 839 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 530 0
29JAN26 32.00 P 0.09 0.11 0.09 0.06 +0.03 37 68 1,151 -15
29JAN26 33.00 P 0.13 0.15 0.13 0.10 +0.04 36 8 1,228 +8
29JAN26 34.00 P 0.17 0.21 0.17 0.17 +0.07 36 32 1,440 +21
29JAN26 35.00 P 0.24 0.31 0.24 0.27 +0.09 35 204 10,314 -62
29JAN26 36.00 P 0.38 0.45 0.35 0.40 +0.11 34 945 9,646 +230
29JAN26 37.00 P 0.53 0.66 0.53 0.60 +0.14 33 946 6,013 +661
29JAN26 38.00 P 0.69 0.93 0.69 0.86 +0.17 32 340 7,593 +75
29JAN26 39.00 P 1.06 1.33 1.02 1.20 +0.20 31 1,579 5,857 +332
29JAN26 40.00 P 1.43 1.83 1.42 1.68 +0.31 31 323 8,001 +136
29JAN26 41.00 P 1.97 2.37 1.97 2.26 +0.39 31 99 4,061 -10
29JAN26 42.00 P 2.77 3.13 2.77 2.93 +0.42 31 37 8,857 +26
29JAN26 43.00 P 3.59 3.82 3.59 3.84 +0.62 35 7 13,070 +7
29JAN26 44.00 P 4.33 4.33 4.33 4.64 +0.62 36 13 4,225 +12
29JAN26 45.00 P 5.00 5.62 5.00 5.50 +0.65 36 38 1,928 +28
29JAN26 46.00 P 6.23 6.50 6.23 6.46 +0.68 39 41 2,594 +41
29JAN26 47.00 P 7.03 7.05 7.03 7.42 +0.76 41 98 4,345 +98
29JAN26 48.00 P 0.00 0.00 0.00 8.28 +0.68 38 0 1,408 0
29JAN26 49.00 P 8.65 9.20 8.65 9.28 +0.77 41 204 1,623 +36
29JAN26 50.00 P 9.85 10.35 9.85 10.28 +0.74 45 15 4,825 +15
29JAN26 52.50 P 0.00 0.00 0.00 12.90 +0.84 59 0 1,896 0
29JAN26 55.00 P 14.86 15.50 14.86 15.20 +0.67 0 24 227 -100
29JAN26 57.50 P 0.00 0.00 0.00 17.70 +0.67 0 0 0 -16
29JAN26 60.00 P 0.00 0.00 0.00 20.20 +0.72 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.70 +0.69 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.20 +0.72 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.70 +0.69 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.20 +0.69 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 32.70 +0.71 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.20 +0.71 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 37.70 +0.71 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.20 +0.70 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.70 +0.70 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.20 +0.70 0 0 0 0
26FEB26 29.00 P 0.10 0.11 0.10 0.03 +0.01 35 35 192 +35
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 299 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 381 0
26FEB26 33.00 P 0.31 0.31 0.31 0.21 +0.04 33 116 1,085 +116
26FEB26 34.00 P 0.36 0.41 0.36 0.33 +0.06 33 195 1,549 +75
26FEB26 35.00 P 0.52 0.54 0.51 0.49 +0.08 33 119 2,693 +15
26FEB26 36.00 P 0.70 0.76 0.70 0.70 +0.11 33 30 2,853 +1
26FEB26 37.00 P 0.89 1.02 0.84 0.95 +0.14 32 144 15,138 +30
26FEB26 38.00 P 1.13 1.36 1.13 1.27 +0.18 32 103 5,295 +61
26FEB26 39.00 P 1.60 1.78 1.60 1.68 +0.26 32 154 2,236 -15
26FEB26 40.00 P 1.98 2.28 1.98 2.15 +0.26 31 754 9,986 +713
26FEB26 41.00 P 0.00 0.00 0.00 2.75 +0.39 32 0 4,110 0
26FEB26 42.00 P 0.00 0.00 0.00 3.36 +0.39 32 0 7,143 0
26FEB26 43.00 P 0.00 0.00 0.00 4.09 +0.47 32 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 4.86 +0.52 32 0 626 0
26FEB26 45.00 P 6.00 6.00 6.00 5.51 +0.40 29 62 132 -60
26FEB26 46.00 P 0.00 0.00 0.00 6.53 +0.75 33 0 1,448 0
26FEB26 47.00 P 7.30 7.38 7.30 7.42 +0.43 33 37 158 +37
26FEB26 48.00 P 8.50 8.50 8.50 8.42 +0.54 36 2 21 0
26FEB26 49.00 P 9.45 9.45 9.45 9.36 +0.55 37 22 40 +22
26FEB26 50.00 P 0.00 0.00 0.00 10.35 +0.65 39 0 89 0
26FEB26 52.50 P 0.00 0.00 0.00 12.90 +0.80 47 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 15.20 +0.61 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 20.20 +0.59 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.70 +0.58 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.20 +0.58 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.70 +0.58 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.20 +0.58 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.70 +0.59 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.20 +0.58 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.70 +0.58 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.20 +0.59 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 156 0
30MAR26 25.00 P 0.10 0.10 0.10 0.02 +0.01 38 10 11,076 +10
30MAR26 26.00 P 0.12 0.12 0.12 0.03 +0.01 38 10 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 36 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 411 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 314 0
30MAR26 30.00 P 0.30 0.30 0.30 0.17 +0.03 36 10 606 0
30MAR26 31.00 P 0.37 0.37 0.37 0.25 +0.04 36 5 797 0
30MAR26 32.00 P 0.49 0.49 0.49 0.36 +0.06 35 100 1,560 +100
30MAR26 33.00 P 0.58 0.60 0.58 0.51 +0.08 36 27 7,018 +22
30MAR26 34.00 P 0.00 0.00 0.00 0.70 +0.11 35 0 7,174 0
30MAR26 35.00 P 0.86 1.01 0.86 0.93 +0.14 35 384 27,887 +91
30MAR26 36.00 P 1.16 1.26 1.16 1.20 +0.16 35 121 4,330 +121
30MAR26 37.00 P 1.44 1.54 1.44 1.50 +0.17 35 24 7,780 +12
30MAR26 38.00 P 1.70 1.94 1.70 1.87 +0.23 34 329 15,051 0
30MAR26 39.00 P 2.19 2.36 2.19 2.29 +0.26 34 261 13,838 +33
30MAR26 40.00 P 2.60 2.89 2.60 2.78 +0.30 34 108 27,034 +59
30MAR26 41.00 P 0.00 0.00 0.00 3.36 +0.37 34 0 6,771 0
30MAR26 42.00 P 4.10 4.10 4.10 3.98 +0.41 34 5 18,595 +5
30MAR26 43.00 P 4.78 4.78 4.78 4.68 +0.44 35 1 5,621 0
30MAR26 44.00 P 0.00 0.00 0.00 5.43 +0.53 35 0 9,385 0
30MAR26 45.00 P 0.00 0.00 0.00 6.17 +0.71 35 0 6,059 0
30MAR26 46.00 P 7.00 7.00 7.00 6.97 +0.57 35 5 2,524 +5
30MAR26 47.00 P 8.00 8.00 8.00 7.88 +0.47 37 1 5,084 +1
30MAR26 48.00 P 0.00 0.00 0.00 8.88 +0.79 40 1 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 9.62 +0.51 37 0 5,731 0
30MAR26 50.00 P 10.00 10.57 10.00 10.54 +0.54 38 15 11,697 +15
30MAR26 52.50 P 0.00 0.00 0.00 12.90 +0.60 40 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 15.22 +0.59 37 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 20.20 +0.59 0 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 22.70 +0.58 0 0 178 -50
30MAR26 65.00 P 0.00 0.00 0.00 25.20 +0.58 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.70 +0.58 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.20 +0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.70 +0.59 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.20 +0.58 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.70 +0.58 0 0 0 0
30MAR26 80.00 P 40.16 40.18 40.16 40.20 +0.58 0 164 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.70 +0.57 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.20 +0.57 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.70 +0.59 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.20 +0.59 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.70 +0.59 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.20 +0.59 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.70 +0.58 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.20 +0.62 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.70 +0.59 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.20 +0.59 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.70 +0.57 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.20 +0.59 0 0 0 0
29JUN26 20.00 P 0.10 0.10 0.10 0.01 0.00 37 4 139 +4
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 36 6 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 375 0
29JUN26 26.00 P 0.36 0.36 0.36 0.15 +0.02 36 100 286 +100
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 +0.05 36 6 218 0
29JUN26 30.00 P 0.76 0.76 0.75 0.56 +0.07 36 2 901 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.73 +0.08 36 0 503 0
29JUN26 32.00 P 0.00 0.00 0.00 0.94 +0.10 36 0 887 0
29JUN26 33.00 P 0.00 0.00 0.00 1.19 +0.13 36 0 1,243 0
29JUN26 34.00 P 1.51 1.51 1.51 1.46 +0.13 36 4 5,596 +4
29JUN26 35.00 P 0.00 0.00 0.00 1.79 +0.16 36 0 7,027 0
29JUN26 36.00 P 2.19 2.20 2.16 2.14 +0.17 36 12 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 2.51 +0.22 36 0 11,562 0
29JUN26 38.00 P 2.69 2.98 2.69 2.93 +0.25 36 11 7,565 +1
29JUN26 39.00 P 3.44 3.47 3.41 3.39 +0.28 35 3 2,792 0
29JUN26 40.00 P 3.78 4.01 3.78 3.90 +0.31 35 83 10,712 +53
29JUN26 41.00 P 0.00 0.00 0.00 4.48 +0.36 36 0 3,280 0
29JUN26 42.00 P 5.00 5.11 5.00 5.11 +0.41 36 3 2,401 +1
29JUN26 43.00 P 5.43 5.76 5.43 5.70 +0.42 35 30 704 +30
29JUN26 44.00 P 6.15 6.30 6.08 6.49 +0.49 37 106 3,277 +61
29JUN26 45.00 P 6.68 6.68 6.68 7.22 +0.54 37 5 18,073 +5
29JUN26 46.00 P 0.00 0.00 0.00 7.87 +0.43 36 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 8.76 +0.46 38 0 1,740 0
29JUN26 48.00 P 10.00 10.00 10.00 9.56 +0.48 38 10 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.37 +0.49 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.20 +0.51 38 0 5,228 0
29JUN26 52.50 P 13.00 13.00 13.00 13.31 +0.50 38 1 2,930 +1
29JUN26 55.00 P 0.00 0.00 0.00 15.58 +0.58 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 17.89 +0.60 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 20.27 +0.64 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.72 +0.60 39 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.20 +0.58 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.70 +0.58 0 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 30.20 +0.58 0 0 144 0
29JUN26 72.50 P 0.00 0.00 0.00 32.70 +0.59 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.20 +0.57 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.70 +0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.20 +0.57 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.70 +0.56 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.20 +0.57 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.70 +0.57 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.20 +0.56 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.70 +0.59 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.20 +0.58 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.70 +0.58 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.20 +0.58 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.70 +0.58 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.20 +0.58 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.70 +0.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.20 +0.58 0 0 0 0
29SEP26 20.00 P 0.23 0.24 0.23 0.10 +0.05 41 17 586 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.08 41 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.10 40 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.12 40 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.14 40 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 +0.16 40 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.18 40 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 +0.19 39 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 1.03 +0.23 39 0 223 0
29SEP26 30.00 P 1.20 1.23 1.20 1.22 +0.22 39 5 1,262 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.42 +0.21 38 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.18 38 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.91 +0.17 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 +0.14 37 0 496 0
29SEP26 35.00 P 2.54 2.58 2.54 2.55 +0.16 37 3 2,272 0
29SEP26 36.00 P 0.00 0.00 0.00 2.91 +0.20 37 0 3,824 0
29SEP26 37.00 P 3.00 3.00 3.00 3.33 +0.23 37 10 4,586 0
29SEP26 38.00 P 3.74 3.85 3.74 3.75 +0.22 36 29 2,357 +4
29SEP26 39.00 P 0.00 0.00 0.00 4.23 +0.25 36 0 3,853 0
29SEP26 40.00 P 4.60 4.68 4.60 4.78 +0.33 36 22 3,534 +2
29SEP26 41.00 P 5.40 5.42 5.40 5.32 +0.33 36 11 2,094 +10
29SEP26 42.00 P 6.00 6.00 6.00 5.91 +0.34 36 1 932 +1
29SEP26 43.00 P 0.00 0.00 0.00 6.55 +0.37 36 0 2,369 0
29SEP26 44.00 P 6.95 6.95 6.95 7.25 +0.48 37 15 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 7.96 +0.36 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.69 +0.38 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.47 +0.43 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.18 +0.37 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.02 +0.48 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 11.81 +0.47 38 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 13.89 +0.52 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 16.03 +0.56 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.25 +0.57 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.51 +0.58 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 22.84 +0.61 38 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.28 +0.66 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.73 +0.61 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.20 +0.58 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.70 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.20 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.70 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.20 +0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.70 +0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.20 +0.57 0 0 0 0
30DEC26 25.00 P 0.79 0.79 0.78 0.43 +0.14 35 10 168 +10
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.16 35 0 2 0
30DEC26 27.00 P 1.00 1.05 1.00 0.68 +0.18 35 6 9 +6
30DEC26 28.00 P 0.00 0.00 0.00 0.83 +0.19 35 0 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.03 +0.23 35 0 205 0
30DEC26 30.00 P 1.63 1.63 1.63 1.22 +0.22 34 1 1,776 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.46 +0.25 34 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 +0.29 34 0 102 0
30DEC26 33.00 P 2.42 2.45 2.42 2.12 +0.35 35 2 102 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.35 35 0 130 0
30DEC26 35.00 P 3.14 3.14 3.09 2.92 +0.37 35 10 170 +2
30DEC26 36.00 P 3.40 3.53 3.40 3.38 +0.37 36 26 132 +16
30DEC26 37.00 P 4.00 4.00 3.96 3.85 +0.35 36 26 414 +25
30DEC26 38.00 P 4.30 4.42 4.30 4.38 +0.36 36 7 160 +7
30DEC26 39.00 P 4.79 4.91 4.79 4.90 +0.31 36 11 41 +5
30DEC26 40.00 P 5.31 5.50 5.30 5.39 +0.28 36 163 661 +48
30DEC26 41.00 P 0.00 0.00 0.00 5.96 +0.31 36 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.55 +0.30 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 7.17 +0.35 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 7.83 +0.36 36 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 +0.49 37 0 26 0
30DEC26 46.00 P 9.30 9.80 9.20 9.31 +0.41 37 40 205 +20
30DEC26 47.00 P 0.00 0.00 0.00 10.04 +0.42 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.80 +0.44 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 +0.43 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.15 +0.28 37 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.31 +0.43 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.40 +0.50 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.60 +0.53 39 0 0 0
30DEC26 60.00 P 20.96 21.06 20.96 20.82 +0.57 39 61 67 +61
30DEC26 62.50 P 0.00 0.00 0.00 23.07 +0.58 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.32 +0.54 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.73 +0.59 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.26 +0.64 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.72 +0.58 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.20 +0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.70 +0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.20 +0.56 0 0 0 0
TOTAL PUT 19,179 777,993 -14,086
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$ 19.10
30DEC25 3.90 C 0.00 0.00 0.00 15.20 +0.21 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.10 +0.18 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 15.00 +0.23 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.90 +0.20 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.80 +0.25 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.70 +0.20 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.60 +0.19 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.50 +0.22 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.40 +0.23 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.20 +0.21 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.10 +0.19 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.85 +0.31 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.60 +0.26 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.35 +0.20 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.10 +0.26 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.85 +0.23 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.60 +0.28 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.35 +0.25 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 12.10 +0.28 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.86 +0.27 245 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.61 +0.21 236 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.36 +0.26 227 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.11 +0.26 219 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.86 +0.30 211 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.61 +0.33 203 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.36 +0.26 195 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 10.11 +0.28 187 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.86 +0.27 180 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.61 +0.26 173 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.36 +0.21 166 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.11 +0.21 159 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.61 +0.27 146 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 8.11 +0.20 134 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.61 +0.22 122 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.11 +0.23 110 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.61 +0.21 99 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.11 +0.26 88 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.61 +0.18 77 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.11 +0.26 65 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.61 +0.25 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 4.11 +0.23 0 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.61 +0.25 0 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 3.11 +0.26 0 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.61 +0.24 0 0 51 0
30DEC25 17.00 C 2.00 2.06 2.00 2.12 +0.24 39 2 21 -1
30DEC25 17.50 C 0.00 0.00 0.00 1.64 +0.22 38 0 52 0
30DEC25 18.00 C 1.29 1.29 1.29 1.20 +0.19 39 1 33 -1
30DEC25 18.50 C 0.98 0.98 0.78 0.79 +0.11 37 14 35 -7
30DEC25 19.00 C 0.00 0.00 0.00 0.49 +0.07 38 1 56 0
30DEC25 19.50 C 0.30 0.30 0.30 0.30 +0.06 41 1 24 0
30DEC25 20.00 C 0.20 0.20 0.19 0.15 +0.02 40 3 30 +1
30DEC25 21.00 C 0.09 0.10 0.08 0.03 0.00 40 110 150 +23
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 9.13 +0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.14 +0.21 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.64 +0.24 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.14 +0.25 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.64 +0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.15 +0.24 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.65 +0.16 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.16 +0.29 45 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.61 +0.13 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.15 +0.22 25 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.66 +0.13 30 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.21 +0.17 36 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.82 +0.21 42 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.42 +0.09 42 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.07 +0.13 44 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.74 +0.13 44 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.46 +0.11 45 0 9 0
29JAN26 19.00 C 0.00 0.00 0.00 1.21 +0.08 46 0 11 0
29JAN26 19.50 C 1.10 1.10 1.10 1.01 +0.09 47 2 15 0
29JAN26 20.00 C 0.81 0.87 0.79 0.84 +0.10 48 19 20 +11
29JAN26 21.00 C 0.66 0.66 0.66 0.53 +0.07 48 1 5 0
29JAN26 22.00 C 0.00 0.00 0.00 0.32 +0.04 47 2 19 +2
29JAN26 23.00 C 0.00 0.00 0.00 0.18 +0.02 47 2 18 0
29JAN26 24.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
29JAN26 27.00 C 0.07 0.07 0.07 0.02 0.00 49 2 3 +2
26FEB26 11.00 C 0.00 0.00 0.00 8.17 +0.16 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.64 +0.24 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.68 +0.20 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.20 +0.20 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.26 +0.20 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.80 +0.25 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.34 +0.20 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.89 +0.22 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.43 +0.19 41 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.15 +0.26 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.72 +0.17 44 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.40 +0.16 44 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 2.10 +0.12 45 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.83 +0.11 45 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.60 +0.10 46 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.40 +0.09 47 0 0 0
26FEB26 20.00 C 1.28 1.28 1.24 1.22 +0.10 47 2 11 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.89 +0.09 48 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.63 +0.07 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.44 +0.05 47 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.30 +0.04 47 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.23 +0.23 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.13 +0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.03 +0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.94 +0.24 107 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.84 +0.17 103 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.70 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.64 +0.19 94 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.54 +0.16 88 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.44 +0.20 76 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.34 +0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.24 +0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.14 +0.16 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.87 +0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.65 +0.24 86 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.40 +0.15 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.10 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.90 +0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.66 +0.19 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.41 +0.21 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.16 +0.22 61 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.86 +0.15 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.64 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.42 +0.15 65 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.17 +0.29 58 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.95 +0.25 77 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.61 +0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.43 +0.29 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.18 +0.22 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.93 +0.15 48 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.66 +0.19 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.36 +0.14 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.13 +0.16 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.65 +0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.17 +0.16 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.71 +0.12 43 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.16 +0.13 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.68 +0.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.22 +0.19 33 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.76 +0.16 38 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.33 +0.13 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.87 +0.22 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.48 +0.20 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.11 +0.20 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.75 +0.19 45 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.41 +0.20 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.10 +0.19 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.80 +0.17 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.53 +0.15 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.27 +0.09 48 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
30MAR26 19.50 C 1.86 1.86 1.86 1.86 +0.12 49 1 1 +1
30MAR26 20.00 C 0.00 0.00 0.00 1.65 +0.10 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.35 +0.14 51 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 1.06 +0.12 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.82 +0.10 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.48 +0.07 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 +0.06 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.28 +0.05 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.57 +0.19 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.47 +0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.34 +0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.28 +0.21 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.14 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.87 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.65 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.40 +0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.13 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.90 +0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.66 +0.19 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.41 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.90 +0.16 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.65 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.17 +0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.95 +0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.67 +0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.43 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.18 +0.12 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.94 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.69 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.46 +0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.77 +0.16 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.30 +0.22 40 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.83 +0.19 41 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.41 +0.22 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.97 +0.19 45 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.51 +0.16 44 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.10 +0.15 44 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.70 +0.16 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.33 +0.13 45 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.98 +0.16 46 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.64 +0.12 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 +0.12 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.03 +0.13 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.75 +0.06 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.50 +0.10 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.29 +0.11 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.98 +0.03 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.82 +0.11 49 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.62 +0.11 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.45 +0.14 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.13 +0.17 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.80 +0.14 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.52 +0.13 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.29 +0.11 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.91 +0.11 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.74 +0.07 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.69 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.44 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.20 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.00 +0.15 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.81 +0.22 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.52 +0.07 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.29 +0.13 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.83 +0.16 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.38 +0.14 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.94 +0.16 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.52 +0.13 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.16 +0.16 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.73 +0.19 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.40 +0.14 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.05 +0.17 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.68 +0.15 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.36 +0.11 47 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.06 +0.10 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.78 +0.13 48 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.51 +0.11 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.26 +0.12 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.03 +0.12 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.81 +0.12 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.60 +0.10 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 +0.13 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.23 +0.11 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.06 +0.11 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.76 +0.14 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.47 +0.17 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 +0.14 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.93 +0.14 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.70 +0.12 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 +0.12 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 +0.10 51 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 8.13 +0.17 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.75 +0.16 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.38 +0.15 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.04 +0.18 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.70 +0.16 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.39 +0.18 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.08 +0.17 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.79 +0.14 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.52 +0.14 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.26 +0.11 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.01 +0.09 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.78 +0.14 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.56 +0.10 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.35 +0.09 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.15 +0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.96 +0.11 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 +0.12 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.63 +0.12 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.32 +0.11 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.05 +0.15 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 +0.15 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.51 +0.14 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.27 +0.14 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.11 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.86 +0.11 52 0 0 0
TOTAL CALL 163 1,358 +33
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 408 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 389 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 362 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 337 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 314 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 304 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 294 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 284 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 275 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 257 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 248 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 240 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.04 -0.05 42 0 28 0
30DEC25 18.00 P 0.07 0.07 0.05 0.08 -0.11 38 60 63 +27
30DEC25 18.50 P 0.15 0.17 0.15 0.20 -0.16 39 19 20 +18
30DEC25 19.00 P 0.00 0.00 0.00 0.41 -0.19 41 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.70 -0.22 42 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.07 -0.23 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.98 -0.27 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.99 -0.24 73 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.99 -0.24 89 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.05 -0.18 116 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.00 -0.23 120 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.91 -0.32 97 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.97 -0.26 136 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.09 -0.04 46 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 62 0
29JAN26 16.50 P 0.18 0.19 0.18 0.23 -0.07 47 3 5 +3
29JAN26 17.00 P 0.27 0.27 0.26 0.33 -0.09 46 11 17 +11
29JAN26 17.50 P 0.36 0.42 0.36 0.46 -0.11 46 2 18 0
29JAN26 18.00 P 0.55 0.61 0.55 0.62 -0.14 46 22 12 -8
29JAN26 18.50 P 0.00 0.00 0.00 0.86 -0.12 48 0 3 0
29JAN26 19.00 P 1.12 1.12 1.12 1.10 -0.15 48 1 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.39 -0.17 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.71 -0.23 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.42 -0.23 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.18 -0.29 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.15 -0.21 55 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.10 -0.23 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.08 -0.22 66 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.11 -0.12 75 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.01 -0.22 72 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
26FEB26 12.50 P 0.03 0.03 0.03 0.02 0.00 48 1 0 -1
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.25 -0.05 47 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.34 -0.07 46 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.59 -0.10 46 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.75 -0.12 46 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 0.94 -0.13 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.18 -0.12 47 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.45 -0.13 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.75 -0.14 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.06 -0.16 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.75 -0.20 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.47 -0.31 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.36 -0.25 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.25 -0.08 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.12 -0.33 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.11 -0.22 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.10 -0.17 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30MAR26 12.00 P 0.06 0.06 0.06 0.05 -0.01 49 1 0 -1
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.49 -0.05 49 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 -0.05 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.76 -0.07 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.93 -0.08 49 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.11 -0.10 49 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.32 -0.11 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.57 -0.10 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.84 -0.12 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.14 -0.13 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.47 -0.14 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.15 -0.16 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.89 -0.16 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.68 -0.17 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.52 -0.19 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.41 -0.22 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.32 -0.21 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.23 -0.19 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 7 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.06 49 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.04 -0.07 49 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.21 -0.08 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.40 -0.09 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.61 -0.09 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.12 49 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 -0.10 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.36 -0.10 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.65 -0.10 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.95 -0.12 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.27 -0.12 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.95 -0.13 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.69 -0.09 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.45 -0.11 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.24 -0.09 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.05 -0.14 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.91 -0.10 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.76 -0.18 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 -0.04 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.04 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.04 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 -0.07 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.32 -0.06 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.50 -0.07 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 -0.09 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 -0.10 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 -0.09 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.13 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.95 -0.14 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.10 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 -0.11 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.11 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 -0.12 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.29 -0.12 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.04 -0.13 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.80 -0.16 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.60 -0.17 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.42 -0.17 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.25 -0.18 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.04 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 -0.05 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.08 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 -0.07 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.09 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 -0.09 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.30 -0.10 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.10 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 -0.14 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 -0.15 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 -0.16 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.00 -0.10 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.33 -0.10 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.13 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 -0.10 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 -0.10 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.24 -0.12 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.02 -0.14 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.82 -0.14 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 -0.13 55 0 0 0
TOTAL PUT 120 2,330 +49
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$ 3.99
30DEC25 2.10 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.12 -0.05 153 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.20 -0.06 26 0 700 0
30DEC25 3.90 C 0.12 0.12 0.12 0.11 -0.05 21 4 4 +4
30DEC25 4.00 C 0.04 0.04 0.04 0.04 -0.04 18 10 120 +10
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.02 18 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.92 -0.06 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 -0.07 31 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.52 -0.06 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.03 21 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 120 0
29JAN26 4.30 C 0.03 0.03 0.03 0.03 -0.01 23 10 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.81 -0.08 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 -0.09 15 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.12 -0.03 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 -0.01 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.02 20 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.04 -0.05 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 4.70 C 0.04 0.04 0.04 0.03 -0.01 24 190 377 +190
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 -0.07 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.04 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.07 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.55 -0.07 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.03 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.07 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.06 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.03 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 - 26 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.92 -0.07 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.06 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 214 4,196 +204
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 201 0
30DEC25 4.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.12 +0.04 20 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.21 +0.05 0 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 +0.05 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.41 +0.06 0 0 0 -60
30DEC25 4.50 P 0.00 0.00 0.00 0.52 +0.07 56 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.62 +0.07 64 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 +0.07 71 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.07 78 0 0 -1
30DEC25 4.90 P 0.00 0.00 0.00 0.91 +0.06 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 1.02 +0.07 91 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 +0.07 106 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.52 +0.07 121 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.77 +0.07 134 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.02 +0.07 146 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.27 +0.07 158 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.52 +0.07 169 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.77 +0.07 180 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.02 +0.07 190 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.77 +0.07 217 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 16 0
29JAN26 3.90 P 0.08 0.08 0.08 0.08 +0.02 24 20 189 +20
29JAN26 4.00 P 0.11 0.12 0.11 0.12 +0.02 23 70 64 0
29JAN26 4.10 P 0.15 0.16 0.15 0.17 +0.02 21 20 164 +20
29JAN26 4.20 P 0.00 0.00 0.00 0.25 +0.05 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.33 +0.04 23 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.62 +0.07 32 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.72 +0.07 36 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.82 +0.07 39 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.02 +0.07 45 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 +0.07 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.52 +0.07 60 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.77 +0.07 66 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 3.70 P 0.05 0.05 0.05 0.05 +0.01 24 8 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
26FEB26 4.00 P 0.14 0.14 0.14 0.15 +0.02 22 21 21 +21
26FEB26 4.10 P 0.00 0.00 0.00 0.21 +0.03 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.27 +0.03 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.35 +0.05 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.44 +0.05 25 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.53 +0.05 26 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.73 +0.08 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.02 +0.07 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.27 +0.07 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.52 +0.07 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.79 +0.09 62 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.15 +0.02 25 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.24 +0.02 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.31 +0.04 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.38 +0.04 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 +0.06 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 +0.06 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 +0.07 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.08 34 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 +0.07 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.79 +0.09 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 +0.07 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.29 +0.09 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.52 +0.07 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.77 +0.07 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.02 +0.07 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.27 +0.07 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.52 +0.07 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.79 +0.09 82 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.33 +0.03 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 +0.06 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.95 +0.05 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.05 +0.06 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.30 +0.08 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.79 +0.09 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.02 +0.07 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.29 +0.09 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.53 +0.08 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.77 +0.07 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.03 +0.08 54 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.28 +0.08 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.52 +0.07 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.79 +0.09 64 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.43 +0.03 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.04 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.05 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.34 +0.07 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 +0.07 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.81 +0.08 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 +0.07 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.05 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.36 +0.05 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 +0.05 32 0 0 0
TOTAL PUT 139 3,167 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.88
30DEC25 17.50 C 0.00 0.00 0.00 12.66 +0.03 248 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.89 -0.23 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.66 +0.04 226 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.88 -0.24 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.39 -0.22 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.89 -0.24 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.89 -0.25 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.90 -0.22 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.10 -0.03 130 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.90 -0.23 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.89 -0.25 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 3.88 -0.26 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 2.89 -0.25 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 1.90 -0.21 15 1 618 -1
30DEC25 29.00 C 0.00 0.00 0.00 0.91 -0.20 12 0 140 0
30DEC25 30.00 C 0.24 0.26 0.23 0.20 -0.14 13 50 788 +10
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.04 13 0 272 0
30DEC25 32.00 C 0.04 0.04 0.04 0.01 0.00 23 31 287 -31
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.66 -0.01 99 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.94 -0.20 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.44 -0.21 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.89 -0.28 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.95 -0.19 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.10 -0.03 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.96 -0.24 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.96 -0.28 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.06 -0.15 24 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.02 -0.19 14 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.16 -0.15 14 0 61 0
29JAN26 30.00 C 0.63 0.63 0.58 0.54 -0.08 14 49 317 -25
29JAN26 31.00 C 0.26 0.26 0.23 0.20 -0.02 14 30 389 -10
29JAN26 32.00 C 0.06 0.06 0.06 0.06 0.00 14 100 310 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 16 0 337 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 18 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.49 -0.21 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.99 -0.18 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.99 -0.15 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.98 -0.27 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.10 -0.15 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.98 -0.22 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.05 -0.25 17 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.13 -0.16 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.16 -0.20 14 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.35 -0.18 14 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.76 -0.12 14 0 89 0
26FEB26 31.00 C 0.41 0.41 0.41 0.37 -0.08 14 195 248 +171
26FEB26 32.00 C 0.20 0.20 0.20 0.16 -0.03 14 30 288 +30
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.02 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.66 -0.05 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.99 -0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.66 -0.01 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.19 +0.01 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.53 -0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.03 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.01 -0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.05 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.10 -0.31 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.02 -0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.11 -0.23 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.13 -0.20 15 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.22 -0.22 16 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.35 -0.20 15 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.60 -0.18 15 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.05 -0.11 15 0 1,398 0
30MAR26 31.00 C 0.65 0.65 0.65 0.63 -0.07 15 36 149 +36
30MAR26 32.00 C 0.00 0.00 0.00 0.35 -0.04 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.66 -0.19 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.19 -0.19 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -0.46 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.07 -0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.13 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.19 -0.28 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.22 -0.28 18 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.26 -0.28 17 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.31 -0.26 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.44 -0.22 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.64 -0.19 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.92 -0.18 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 -0.11 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.94 -0.09 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 -0.06 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.04 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.04 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.67 -0.19 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.19 -0.19 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.62 -0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.12 -0.36 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.16 -0.31 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.19 -0.29 17 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.22 -0.32 17 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.29 -0.27 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.31 -0.34 14 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 -0.31 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 -0.10 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 -0.09 16 1 6 +1
29SEP26 30.00 C 0.00 0.00 0.00 1.62 -0.08 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.21 -0.05 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.03 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 -0.02 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.02 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 0.00 17 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 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.15 -0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.16 -0.31 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.19 -0.29 16 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 -0.32 15 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -0.27 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.34 -0.35 13 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 -0.11 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.01 -0.10 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 -0.09 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.86 -0.07 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.46 -0.05 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 -0.05 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.03 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.03 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.02 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.03 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 0.00 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
TOTAL CALL 523 8,085 +181
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 276 0
30DEC25 26.00 P 0.01 0.01 0.01 0.01 0.00 43 6 313 0
30DEC25 27.00 P 0.01 0.01 0.01 0.01 0.00 33 424 520 -132
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 571 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 713 0
30DEC25 30.00 P 0.29 0.31 0.29 0.29 +0.01 13 55 446 -15
30DEC25 31.00 P 0.00 0.00 0.00 1.15 +0.15 19 0 354 0
30DEC25 32.00 P 0.00 0.00 0.00 2.13 +0.15 26 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 3.12 +0.14 0 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 4.17 +0.19 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.17 +0.19 64 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.18 +0.20 75 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.17 +0.19 82 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.16 +0.18 87 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.15 +0.17 91 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.15 +0.17 99 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.15 +0.17 106 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 0.05 0.05 0.05 +0.02 14 100 496 +100
29JAN26 29.00 P 0.18 0.20 0.18 0.19 +0.04 14 170 988 +170
29JAN26 30.00 P 0.55 0.59 0.55 0.58 +0.08 14 70 646 -50
29JAN26 31.00 P 0.00 0.00 0.00 1.27 +0.19 15 0 198 0
29JAN26 32.00 P 0.00 0.00 0.00 2.16 +0.17 17 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 3.21 +0.23 25 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.18 +0.20 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.26 +0.28 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.18 +0.20 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.17 +0.19 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.18 +0.20 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.18 +0.20 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.17 +0.19 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.17 +0.19 56 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 35 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 27 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 0.00 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 +0.01 14 0 274 0
26FEB26 29.00 P 0.31 0.31 0.31 0.33 +0.04 14 40 381 +40
26FEB26 30.00 P 0.77 0.77 0.77 0.73 +0.08 14 40 66 -40
26FEB26 31.00 P 0.00 0.00 0.00 1.36 +0.14 14 0 24 0
26FEB26 32.00 P 2.15 2.15 2.15 2.22 +0.23 16 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 3.21 +0.23 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.18 +0.20 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.26 +0.14 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.18 +0.20 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.17 +0.09 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.18 +0.14 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.18 +0.20 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.17 +0.19 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.17 +0.13 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.25 +0.03 16 0 98 0
30MAR26 29.00 P 0.00 0.00 0.00 0.52 +0.05 16 0 330 0
30MAR26 30.00 P 0.00 0.00 0.00 0.92 +0.08 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.52 +0.13 15 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.34 +0.25 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.21 +0.21 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.18 +0.20 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.26 +0.14 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.18 +0.12 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.17 +0.09 29 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.18 +0.14 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.19 +0.15 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.28 +0.30 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.17 +0.13 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 0.00 0.00 0.00 0.01 0.00 17 0 16 0
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 0.23 +0.01 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.02 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 +0.04 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.11 +0.07 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.62 +0.09 15 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.29 +0.15 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.08 +0.20 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.87 +0.16 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.78 +0.19 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.76 +0.30 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.72 +0.30 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.53 +0.14 14 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.63 +0.30 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.57 +0.24 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.57 +0.32 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.51 +0.22 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 122 0
29SEP26 26.00 P 0.46 0.46 0.46 0.44 +0.04 17 60 250 +60
29SEP26 27.00 P 0.00 0.00 0.00 0.69 +0.05 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.07 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 +0.07 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.02 +0.13 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.65 +0.12 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.37 +0.17 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.16 +0.17 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.02 +0.17 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.22 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.86 +0.26 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 +0.23 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.78 +0.24 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.74 +0.25 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 +0.34 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.66 +0.27 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.03 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.04 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 +0.05 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 +0.06 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.07 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.14 +0.09 17 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.68 +0.02 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 +0.21 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.24 +0.12 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 +0.12 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.96 +0.14 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.88 +0.21 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.84 +0.25 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.81 +0.27 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.79 +0.30 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 +0.28 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.66 +0.27 24 0 0 0
TOTAL PUT 980 11,669 +148
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$ 4.93
30DEC25 2.30 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.83 +0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.53 +0.12 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.43 +0.12 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.33 +0.12 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.13 +0.12 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.03 +0.12 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.93 +0.12 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.83 +0.12 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.73 +0.12 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.63 +0.11 0 0 15 0
30DEC25 4.40 C 0.53 0.53 0.53 0.53 +0.11 0 30 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.45 +0.13 49 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.35 +0.13 40 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.25 +0.11 31 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 +0.07 21 0 156 0
30DEC25 4.90 C 0.07 0.07 0.07 0.09 +0.05 24 2 6 0
30DEC25 5.00 C 0.04 0.04 0.04 0.04 +0.02 23 5 66 +5
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 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 62 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.14 +0.12 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.75 +0.10 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.66 +0.13 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.56 +0.09 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.48 +0.08 28 0 8 0
29JAN26 4.60 C 0.37 0.37 0.37 0.39 +0.08 26 30 30 +30
29JAN26 4.70 C 0.00 0.00 0.00 0.31 +0.06 25 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 +0.06 26 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.20 +0.05 27 0 11 0
29JAN26 5.00 C 0.15 0.15 0.15 0.15 +0.04 27 3 84 +3
29JAN26 5.25 C 0.05 0.05 0.05 0.07 +0.02 27 4 50 0
29JAN26 5.50 C 0.04 0.04 0.04 0.03 +0.01 28 10 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 +0.14 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.06 +0.13 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.96 +0.11 27 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.87 +0.13 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 +0.11 21 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.67 +0.09 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 +0.08 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 +0.09 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.08 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 +0.07 28 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 74 0
26FEB26 5.25 C 0.13 0.13 0.13 0.14 +0.05 30 3 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.96 +0.14 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.65 +0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.43 +0.10 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.34 +0.10 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.26 +0.12 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.16 +0.12 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.06 +0.11 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.97 +0.10 22 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 +0.09 24 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 +0.09 26 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 +0.10 31 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 +0.09 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 +0.09 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.08 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 +0.08 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.07 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.06 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.21 +0.04 31 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.03 33 0 68 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.36 +0.13 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.26 +0.13 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.07 +0.12 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.97 +0.13 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.88 +0.12 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.78 +0.13 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.69 +0.14 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.59 +0.13 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.49 +0.10 38 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.40 +0.11 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.32 +0.12 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 +0.10 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.10 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.09 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.10 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.07 33 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.09 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.07 33 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.06 33 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.07 34 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.08 35 0 29 0
29JUN26 4.80 C 0.53 0.53 0.53 0.49 +0.06 33 15 40 +15
29JUN26 4.90 C 0.48 0.48 0.48 0.45 +0.06 34 15 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.07 34 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.05 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.03 34 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 115 0
29JUN26 6.25 C 0.12 0.12 0.12 0.09 +0.02 34 6 37 +6
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 42 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.25 +0.09 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 +0.10 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 +0.09 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.09 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.09 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.09 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.08 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.07 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.06 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.06 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.05 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.05 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.02 35 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 7.00 C 0.11 0.11 0.11 0.10 +0.02 36 20 40 +20
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 +0.10 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 +0.10 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 +0.10 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.10 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.09 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 +0.09 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 +0.09 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.07 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.08 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.07 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.06 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.05 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.04 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.02 36 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 5 0
TOTAL CALL 143 11,497 +79
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 218 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 195 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 184 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 174 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 163 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 154 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 144 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 34 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.03 26 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 -0.05 27 0 215 0
30DEC25 4.90 P 0.07 0.08 0.06 0.06 -0.08 25 304 1,014 -66
30DEC25 5.00 P 0.13 0.13 0.11 0.12 -0.09 27 35 1,149 -35
30DEC25 5.25 P 0.34 0.34 0.34 0.33 -0.12 33 2 342 0
30DEC25 5.50 P 0.00 0.00 0.00 0.57 -0.14 0 0 202 0
30DEC25 5.75 P 0.00 0.00 0.00 0.84 -0.13 75 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.08 -0.15 79 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.34 -0.14 103 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.58 -0.13 104 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.83 -0.16 115 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.08 -0.16 125 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.33 -0.16 136 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.58 -0.16 145 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.83 -0.16 155 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.33 -0.12 172 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.58 -0.16 180 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 181 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.03 29 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.05 28 0 60 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 -0.06 29 0 242 0
29JAN26 4.90 P 0.17 0.17 0.16 0.16 -0.07 28 26 329 +26
29JAN26 5.00 P 0.00 0.00 0.00 0.22 -0.08 29 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.39 -0.10 30 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.60 -0.12 32 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.85 -0.12 40 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 1.10 -0.13 48 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.34 -0.14 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.58 -0.13 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.83 -0.16 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.08 -0.16 63 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.33 -0.16 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.58 -0.16 73 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.83 -0.16 77 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.08 -0.14 82 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.33 -0.13 86 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.58 -0.16 90 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.02 30 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.03 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.03 30 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 -0.04 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 -0.05 30 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.28 -0.06 30 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.44 -0.09 30 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.64 -0.10 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.86 -0.12 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.11 -0.12 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.34 -0.14 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.58 -0.15 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.85 -0.14 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.08 -0.16 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.33 -0.16 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.58 -0.16 58 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.83 -0.16 62 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.08 -0.14 65 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 13 0
30MAR26 4.20 P 0.06 0.06 0.06 0.06 -0.02 31 9 44 +9
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 32 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.04 31 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.05 31 0 670 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.04 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 -0.04 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.30 -0.05 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 362 0
30MAR26 5.25 P 0.50 0.50 0.50 0.51 -0.08 33 2 125 0
30MAR26 5.50 P 0.00 0.00 0.00 0.70 -0.07 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.90 -0.10 35 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 -0.10 37 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 -0.14 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.59 -0.14 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.86 -0.13 47 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.08 -0.16 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.33 -0.16 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.58 -0.16 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.83 -0.16 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.08 -0.14 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.33 -0.13 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.58 -0.16 61 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.02 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.02 34 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 -0.02 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.04 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 -0.04 33 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29JUN26 4.80 P 0.47 0.47 0.47 0.49 -0.06 32 15 15 +15
29JUN26 4.90 P 0.53 0.53 0.53 0.54 -0.07 32 15 30 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.61 -0.06 32 0 147 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.07 32 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 -0.08 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.09 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 -0.09 29 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 -0.10 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 -0.12 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.04 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.04 34 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.04 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.05 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.05 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.06 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.06 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.07 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.07 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.07 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.08 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.09 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 -0.10 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 -0.10 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 -0.10 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 -0.10 20 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.70 -0.11 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.03 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.03 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.03 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 -0.04 36 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.05 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 -0.05 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.05 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.07 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.07 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.07 33 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 -0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.11 29 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 -0.11 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 -0.10 26 0 0 0
TOTAL PUT 408 18,144 -36
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$ 54.90
30DEC25 16.00 C 0.00 0.00 0.00 38.91 +0.49 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.41 +0.49 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.91 +0.49 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.41 +0.49 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 36.91 +0.49 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.41 +0.49 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.91 +0.49 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.41 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 34.91 +0.49 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 33.91 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 32.92 +0.50 209 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.92 +0.50 196 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 31.16 +0.43 313 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 30.42 +0.70 346 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 29.42 +0.70 331 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 28.38 +0.64 310 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 27.16 +0.42 260 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 26.37 +0.63 282 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.35 +0.64 266 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.20 +0.46 232 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 23.35 +0.59 242 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.92 +0.18 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.92 +0.49 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.92 +0.14 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.93 +0.15 101 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.19 +0.43 167 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.42 +0.65 183 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.40 +0.63 171 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.38 +0.59 159 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.93 +0.14 65 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.19 +0.38 121 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 12.00 +0.32 87 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 11.20 +0.63 105 0 0 0
30DEC25 45.00 C 8.98 9.54 8.85 10.23 +0.50 99 3 16 -1
30DEC25 46.00 C 0.00 0.00 0.00 9.20 +0.50 88 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 8.17 +0.50 77 0 54 0
30DEC25 48.00 C 0.00 0.00 0.00 7.14 +0.68 67 0 98 0
30DEC25 49.00 C 4.70 4.70 4.70 6.12 +0.64 57 10 143 -10
30DEC25 50.00 C 4.00 4.16 4.00 4.99 +0.46 37 5 140 -5
30DEC25 52.50 C 2.10 2.57 1.85 2.57 +0.22 26 38 142 -22
30DEC25 55.00 C 0.85 1.10 0.58 1.02 +0.07 32 84 123 -15
30DEC25 57.50 C 0.33 0.33 0.31 0.23 -0.06 31 10 52 +4
30DEC25 60.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29JAN26 37.00 C 0.00 0.00 0.00 18.19 +0.43 70 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.42 +0.65 80 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 16.40 +0.63 74 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.38 +0.59 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.05 +0.26 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.19 +0.38 50 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.08 +0.13 36 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.20 +0.63 43 0 107 0
29JAN26 45.00 C 0.00 0.00 0.00 10.46 +0.73 50 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 9.40 +0.38 44 0 27 0
29JAN26 47.00 C 0.00 0.00 0.00 8.44 +0.76 41 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 7.60 +0.74 41 0 51 0
29JAN26 49.00 C 0.00 0.00 0.00 6.38 -0.07 31 0 150 0
29JAN26 50.00 C 4.98 4.98 4.98 5.65 +0.32 33 4 65 +4
29JAN26 52.50 C 3.63 3.63 3.63 3.94 +0.23 35 40 73 -6
29JAN26 55.00 C 2.27 2.30 2.20 2.61 +0.17 36 37 52 +13
29JAN26 57.50 C 1.38 1.62 1.38 1.65 +0.04 37 8 38 +8
29JAN26 60.00 C 0.00 0.00 0.00 0.95 0.00 37 0 75 0
29JAN26 62.50 C 0.78 0.78 0.78 0.51 -0.02 36 2 8 0
29JAN26 65.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 42 0
29JAN26 67.50 C 0.25 0.29 0.25 0.13 -0.01 36 11 12 +11
29JAN26 70.00 C 0.21 0.21 0.21 0.06 -0.01 36 5 6 +5
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 18.19 +0.43 47 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 17.42 +0.65 57 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.40 +0.63 53 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.38 +0.59 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.08 +0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.39 +0.58 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.29 +0.16 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.35 +0.10 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.61 +0.62 39 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.40 +0.10 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.53 +0.37 31 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 8.00 +0.60 37 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 7.00 +0.32 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 6.34 +0.34 34 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 4.75 +0.27 35 0 45 0
26FEB26 55.00 C 3.00 3.10 3.00 3.56 +0.32 37 10 42 -5
26FEB26 57.50 C 2.10 2.10 2.10 2.51 +0.10 37 10 7 -3
26FEB26 60.00 C 1.80 1.80 1.75 1.74 +0.09 37 3 3 +3
26FEB26 62.50 C 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
26FEB26 65.00 C 0.95 0.95 0.88 0.74 +0.04 37 3 17 0
26FEB26 67.50 C 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 37.05 +0.49 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.56 +0.50 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.06 +0.49 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.57 +0.50 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.07 +0.50 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.08 +0.50 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.09 +0.50 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.09 +0.49 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.16 +0.43 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.42 +0.70 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.42 +0.70 85 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.38 +0.64 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.16 +0.42 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.37 +0.63 70 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.35 +0.64 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.20 +0.46 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.35 +0.59 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.19 +0.19 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.42 +0.75 55 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 19.97 -0.02 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.24 +0.36 36 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.27 +0.51 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 17.42 +0.65 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.59 +0.82 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.88 +1.09 50 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.92 +0.85 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.58 +0.52 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.07 +0.84 45 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 12.17 +0.69 43 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 11.02 +0.43 38 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 10.13 +0.23 36 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 9.10 +0.27 33 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 8.75 +0.70 38 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 8.00 +0.63 38 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 7.13 +0.40 36 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 5.64 +0.35 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.37 +0.27 37 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 3.41 +0.22 37 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 2.57 +0.12 38 0 18 0
30MAR26 62.50 C 2.10 2.10 1.90 1.88 +0.09 37 4 35 +2
30MAR26 65.00 C 0.00 0.00 0.00 1.36 +0.07 37 0 15 0
30MAR26 67.50 C 1.20 1.20 1.10 0.96 +0.04 37 5 18 +3
30MAR26 70.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.22 - 37 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 32.28 +0.50 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.29 +0.49 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.42 +0.60 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.42 +0.58 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.38 +0.52 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.37 +0.49 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.40 +0.49 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.43 +0.49 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.46 +0.49 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.50 +0.60 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.02 +1.02 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.95 +0.62 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 20.79 +0.76 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.74 +0.63 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.31 +1.13 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.97 +0.50 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 17.09 +0.70 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.39 +0.50 40 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.35 +0.67 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.53 +0.43 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.73 +0.42 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.96 +0.41 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.12 +0.38 36 0 6 0
29JUN26 46.00 C 0.00 0.00 0.00 11.41 +0.31 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.76 +0.40 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.02 -0.03 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 9.48 +0.59 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.76 +0.37 36 0 23 0
29JUN26 52.50 C 6.95 6.95 6.95 7.47 +0.53 37 1 16 0
29JUN26 55.00 C 0.00 0.00 0.00 6.13 +0.34 36 0 19 0
29JUN26 57.50 C 0.00 0.00 0.00 5.12 +0.21 37 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.29 +0.18 37 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.56 +0.18 37 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 2.89 +0.16 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.34 +0.14 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.88 +0.12 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.50 +0.09 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.16 +0.08 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.92 - 37 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 23.02 +0.88 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.95 +0.62 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.79 +0.49 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.89 +0.48 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.31 +0.79 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.38 +0.82 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.29 +0.46 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.47 +0.46 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.66 +0.45 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.80 +0.46 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.13 +0.44 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.34 +0.56 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 +0.42 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.90 +0.46 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 11.36 +0.39 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.75 +0.39 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.14 +0.50 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.56 +0.36 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.48 +0.49 39 0 27 0
29SEP26 55.00 C 6.65 6.65 6.65 7.03 +0.33 37 15 53 +15
29SEP26 57.50 C 5.72 6.11 5.72 6.06 +0.22 38 17 78 +15
29SEP26 60.00 C 5.30 5.30 5.30 5.25 +0.22 38 1 18 +1
29SEP26 62.50 C 0.00 0.00 0.00 4.53 +0.24 39 0 6 0
29SEP26 65.00 C 3.84 3.84 3.84 3.82 +0.21 38 3 11 +3
29SEP26 67.50 C 0.00 0.00 0.00 3.26 +0.20 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.74 +0.17 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.32 +0.16 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.89 +0.12 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.60 - 38 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 19.31 +0.52 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.44 +0.48 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.63 +0.46 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.87 +0.46 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.11 +0.45 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.37 +0.43 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.69 +0.44 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.01 +0.43 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.35 +0.43 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.73 +0.41 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.13 +0.40 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.56 +0.41 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.98 +0.39 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.46 +0.37 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.22 +0.38 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.14 +0.34 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.12 +0.29 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.28 +0.29 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.49 +0.26 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.83 +0.26 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.20 +0.21 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.69 +0.21 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.20 +0.18 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.82 +0.18 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.44 - 38 0 0 -
TOTAL CALL 329 6,464 +20
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 292 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 285 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 272 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 247 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 225 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 204 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 186 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
30DEC25 47.00 P 0.06 0.06 0.04 0.01 0.00 44 65 76 -57
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 205 0
30DEC25 49.00 P 0.06 0.06 0.06 0.01 -0.03 33 15 96 0
30DEC25 50.00 P 0.04 0.08 0.04 0.02 -0.07 31 62 190 -30
30DEC25 52.50 P 0.40 0.54 0.21 0.21 -0.28 31 57 51 +30
30DEC25 55.00 P 1.47 1.60 1.18 1.02 -0.55 30 15 119 -14
30DEC25 57.50 P 0.00 0.00 0.00 2.88 -0.56 35 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.11 -0.69 31 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.60 -0.50 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.10 -0.50 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.10 -0.76 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.60 -0.76 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.10 -0.76 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.60 - 0 0 0 -
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 63 0
29JAN26 42.00 P 0.06 0.06 0.06 0.03 -0.01 38 2 16 0
29JAN26 43.00 P 0.10 0.10 0.10 0.04 -0.03 37 2 10 -2
29JAN26 44.00 P 0.10 0.10 0.10 0.07 -0.04 37 1 33 -1
29JAN26 45.00 P 0.17 0.18 0.12 0.11 -0.05 37 67 192 +50
29JAN26 46.00 P 0.00 0.00 0.00 0.16 -0.08 36 0 38 0
29JAN26 47.00 P 0.00 0.00 0.00 0.24 -0.10 36 0 47 0
29JAN26 48.00 P 0.45 0.45 0.30 0.35 -0.13 36 17 222 0
29JAN26 49.00 P 0.62 0.62 0.62 0.50 -0.17 36 1 39 +1
29JAN26 50.00 P 0.88 0.95 0.62 0.69 -0.21 36 31 173 +24
29JAN26 52.50 P 1.76 1.76 1.76 1.40 -0.33 35 1 54 +1
29JAN26 55.00 P 2.55 2.55 2.55 2.55 -0.48 36 2 16 +2
29JAN26 57.50 P 0.00 0.00 0.00 4.13 -0.50 37 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 5.69 -0.79 33 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 8.19 -0.11 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.53 -0.11 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.64 -0.49 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.10 -0.76 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.60 -0.76 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.10 -0.76 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.60 - 0 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 10 0
26FEB26 43.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 26 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 -0.06 36 0 49 0
26FEB26 45.00 P 0.42 0.42 0.42 0.34 -0.07 36 3 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.46 -0.09 36 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.61 -0.11 36 0 97 0
26FEB26 48.00 P 0.00 0.00 0.00 0.79 -0.13 36 0 41 0
26FEB26 49.00 P 0.00 0.00 0.00 1.02 -0.15 36 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 1.27 -0.18 36 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 2.12 -0.30 36 0 100 0
26FEB26 55.00 P 3.85 3.85 3.85 3.28 -0.47 36 15 65 +15
26FEB26 57.50 P 0.00 0.00 0.00 4.87 -0.43 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.31 -0.80 34 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.69 -0.12 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.67 -0.39 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.82 -0.87 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.17 -0.69 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.14 -0.22 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.55 -0.31 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.73 - 50 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 38 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 21 0
30MAR26 39.00 P 0.25 0.25 0.25 0.13 -0.03 37 3 6 -3
30MAR26 40.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 80 0
30MAR26 41.00 P 0.35 0.35 0.35 0.25 -0.04 37 3 2 -3
30MAR26 42.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 132 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.68 -0.09 37 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.86 -0.11 37 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.14 36 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.30 -0.16 36 0 565 0
30MAR26 49.00 P 0.00 0.00 0.00 1.56 -0.20 36 0 436 0
30MAR26 50.00 P 0.00 0.00 0.00 1.88 -0.25 36 0 259 0
30MAR26 52.50 P 0.00 0.00 0.00 2.81 -0.33 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 4.09 -0.39 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 5.62 -0.41 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.38 -0.27 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.10 -0.43 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.80 -0.67 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.92 -0.77 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.64 -0.27 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.14 -0.22 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.55 -0.39 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.73 - 43 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 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.64 -0.07 37 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 102 0
29JUN26 42.00 P 1.04 1.04 1.04 0.95 -0.06 37 2 74 -2
29JUN26 43.00 P 1.24 1.24 1.24 1.15 -0.07 37 1 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.36 -0.11 37 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 1.60 -0.14 37 0 38 0
29JUN26 46.00 P 0.00 0.00 0.00 1.86 -0.15 37 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 2.12 -0.22 37 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.43 -0.24 36 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.77 -0.23 36 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 3.14 -0.27 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 4.23 -0.30 37 0 17 0
29JUN26 55.00 P 6.02 6.02 6.02 5.59 -0.28 37 15 45 +15
29JUN26 57.50 P 0.00 0.00 0.00 7.07 -0.31 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.74 -0.31 38 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.16 -0.70 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.44 -0.36 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.38 -0.47 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.44 -0.09 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.59 -0.13 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.55 -0.86 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.09 - 40 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.42 -0.01 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.05 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.30 -0.04 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.10 38 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.75 -0.06 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 -0.09 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 -0.10 38 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.21 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.85 -0.24 37 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.18 -0.28 37 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.56 -0.30 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.97 -0.32 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.39 -0.36 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.86 -0.37 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 6.11 -0.26 37 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.51 -0.30 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.06 -0.40 38 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 10.75 -0.37 38 0 6 0
29SEP26 62.50 P 0.00 0.00 0.00 12.49 -0.20 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.38 -0.16 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.18 -0.30 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.17 -0.33 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.47 -0.54 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.36 -0.81 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.54 - 38 0 0 -
30DEC26 37.00 P 1.42 1.42 1.42 1.38 -0.03 38 5 6 +5
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.82 -0.04 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.09 -0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.36 -0.05 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.64 -0.06 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.98 -0.07 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.32 -0.07 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.67 -0.07 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.06 -0.09 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.48 -0.09 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.90 -0.09 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.32 -0.12 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.82 -0.12 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.07 -0.12 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.47 -0.16 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.94 -0.20 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.58 -0.20 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.26 -0.24 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.07 -0.25 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.94 -0.28 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.90 -0.28 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.89 -0.32 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.99 -0.32 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.09 - 38 0 0 -
TOTAL PUT 385 8,926 +31
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$ 48.16
30DEC25 23.00 C 0.00 0.00 0.00 25.17 +0.36 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.17 +0.62 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.17 +0.65 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 22.17 +0.62 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.18 +0.65 122 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.17 +0.64 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.18 +0.65 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.18 +0.62 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.17 +0.64 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.18 +0.62 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.18 +0.65 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.18 +0.24 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.18 +0.65 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.18 +0.65 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.18 +0.64 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.19 +0.65 58 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.19 +0.65 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.19 +0.65 44 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.19 +0.65 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.19 +0.67 31 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.19 +0.64 22 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.20 +0.65 28 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 3.21 +0.62 24 0 55 0
30DEC25 46.00 C 0.00 0.00 0.00 2.28 +0.55 25 0 54 0
30DEC25 47.00 C 1.47 1.47 1.40 1.44 +0.39 24 14 385 0
30DEC25 48.00 C 0.83 0.83 0.83 0.77 +0.20 23 1 138 +1
30DEC25 49.00 C 0.40 0.40 0.40 0.35 +0.07 23 1 78 +1
30DEC25 50.00 C 0.14 0.16 0.14 0.13 +0.02 23 5 69 -2
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.28 +0.65 30 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.28 +0.65 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.29 +0.71 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.48 +0.79 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.31 +0.61 26 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.41 +0.67 32 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.38 +0.47 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.54 +0.67 29 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.70 +0.70 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.79 +0.53 27 10 71 -10
29JAN26 46.00 C 0.00 0.00 0.00 3.03 +0.45 26 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.38 +0.42 26 0 96 0
29JAN26 48.00 C 0.00 0.00 0.00 1.80 +0.32 26 0 61 0
29JAN26 49.00 C 0.00 0.00 0.00 1.34 +0.25 26 0 31 0
29JAN26 50.00 C 1.03 1.03 0.96 0.97 +0.17 26 2 49 -1
29JAN26 52.50 C 0.00 0.00 0.00 0.38 +0.06 26 0 134 0
29JAN26 55.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
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 50 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.37 +0.64 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.39 +0.65 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.48 +0.42 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.48 +0.67 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.74 +1.01 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.78 +0.82 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.69 +0.78 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.97 +0.83 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.99 +0.60 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.28 +0.51 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.58 +0.46 27 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.95 +0.39 26 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 2.40 +0.36 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.93 +0.28 26 0 0 0
26FEB26 50.00 C 1.45 1.45 1.45 1.54 +0.20 26 2 17 +2
26FEB26 52.50 C 0.80 0.80 0.80 0.83 +0.13 27 1 77 0
26FEB26 55.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 357 0
26FEB26 57.50 C 0.27 0.27 0.27 0.18 +0.03 27 30 285 -15
26FEB26 60.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 73 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 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 25.35 +0.54 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.36 +0.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.37 +0.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.38 +0.65 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.39 +0.65 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.40 +0.66 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.41 +0.66 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.42 +0.66 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.43 +0.66 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.44 +0.72 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.91 +1.17 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.90 +0.96 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.77 +1.17 44 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.83 +1.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.59 +0.80 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.64 +0.41 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.00 +0.77 36 0 0 0
30MAR26 40.00 C 8.27 8.27 8.27 8.74 +0.47 27 12 9 -8
30MAR26 41.00 C 0.00 0.00 0.00 7.78 +0.36 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.35 +0.94 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.54 +0.66 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.62 +0.63 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.83 +0.36 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.43 +0.57 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.72 +0.41 29 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.19 +0.37 29 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.72 +0.33 29 0 72 0
30MAR26 50.00 C 2.28 2.33 2.28 2.31 +0.29 29 30 114 +7
30MAR26 52.50 C 1.53 1.53 1.49 1.51 +0.22 29 2 52 0
30MAR26 55.00 C 0.89 0.89 0.89 0.93 +0.12 29 1 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.55 +0.08 29 0 16 0
30MAR26 60.00 C 0.40 0.40 0.40 0.31 +0.04 29 5 38 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 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 19.41 +0.54 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.42 +0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.02 +1.10 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.06 +0.83 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.09 +0.85 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.90 +0.66 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.91 +0.60 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.99 +0.57 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.15 +0.64 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.28 +0.58 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.56 +0.70 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.66 +0.48 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.93 +0.80 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.05 +0.45 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.36 +0.45 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.64 +0.68 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.05 +0.68 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.43 +0.37 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.86 +0.32 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.33 +0.27 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.94 +0.39 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.52 +0.29 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.62 +0.21 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.93 +0.18 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.39 +0.14 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 +0.11 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.69 +0.07 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.48 +0.07 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.31 +0.57 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.48 +0.55 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.66 +0.52 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.89 +0.39 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.06 +0.51 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.57 +0.48 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.84 +0.62 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.06 +0.32 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.49 +0.43 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.93 +0.64 31 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.37 +0.59 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.92 +0.40 31 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.39 +0.33 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.94 +0.30 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.55 +0.29 31 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 +0.22 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.92 +0.22 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.31 +0.18 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.81 +0.14 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.40 +0.11 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 +0.12 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.55 +0.57 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.78 +0.54 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.05 +0.53 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.33 +0.51 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.66 +0.49 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.01 +0.50 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.56 +0.63 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.96 +0.61 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.36 +0.42 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.74 +0.28 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.18 +0.22 30 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.70 +0.27 31 0 60 0
30DEC26 48.00 C 6.15 6.15 6.15 6.06 +0.08 30 15 30 +15
30DEC26 49.00 C 0.00 0.00 0.00 5.81 +0.33 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.40 +0.32 31 0 19 0
30DEC26 52.50 C 0.00 0.00 0.00 4.50 +0.21 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.74 +0.18 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.10 +0.17 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 +0.21 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.11 +0.16 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 +0.18 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.36 +0.13 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 +0.08 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.88 +0.08 31 0 0 0
TOTAL CALL 131 4,581 -5
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 186 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 176 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 63 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 104 0
30DEC25 46.00 P 0.15 0.15 0.10 0.07 -0.17 23 14 1,116 -14
30DEC25 47.00 P 0.50 0.50 0.25 0.23 -0.31 23 12 505 +3
30DEC25 48.00 P 0.85 0.85 0.60 0.57 -0.50 23 29 218 +25
30DEC25 49.00 P 1.19 1.19 1.19 1.19 -0.60 24 1 290 0
30DEC25 50.00 P 0.00 0.00 0.00 1.98 -0.66 25 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 4.34 -0.69 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 6.84 -0.66 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 9.34 -0.94 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.84 -0.66 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.34 -0.66 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.84 -1.15 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.34 -0.66 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.84 -0.66 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.34 -0.66 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.84 -0.66 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 47 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 73 0
29JAN26 43.00 P 0.21 0.21 0.21 0.16 -0.09 26 2 54 -2
29JAN26 44.00 P 0.33 0.33 0.33 0.28 -0.14 26 2 74 0
29JAN26 45.00 P 0.00 0.00 0.00 0.46 -0.16 26 0 97 0
29JAN26 46.00 P 0.78 0.78 0.72 0.70 -0.28 26 2 23 -2
29JAN26 47.00 P 0.00 0.00 0.00 1.04 -0.37 26 1 23 +1
29JAN26 48.00 P 1.55 1.55 1.55 1.48 -0.45 26 1 56 0
29JAN26 49.00 P 0.00 0.00 0.00 2.05 -0.46 26 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 2.69 -0.52 26 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 4.64 -0.69 27 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 6.90 -0.84 27 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.34 -0.94 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.20 -0.39 54 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.44 -0.62 50 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.84 -1.15 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.34 -0.66 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.84 -0.66 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.34 -0.66 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.84 -0.66 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
26FEB26 42.00 P 0.32 0.32 0.32 0.26 -0.10 26 1 31 -1
26FEB26 43.00 P 0.00 0.00 0.00 0.40 -0.13 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 0.60 -0.17 27 0 4 0
26FEB26 45.00 P 0.00 0.00 0.00 0.85 -0.22 27 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 1.15 -0.29 26 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.52 -0.37 26 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 1.98 -0.41 26 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 2.56 -0.41 27 0 60 0
26FEB26 50.00 P 3.08 3.08 3.08 3.16 -0.49 27 15 15 +14
26FEB26 52.50 P 0.00 0.00 0.00 5.06 -0.53 29 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.24 -0.50 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.37 -0.91 26 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.20 -0.39 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.44 -0.62 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.84 -1.15 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.34 -0.66 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.84 -0.66 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.34 -0.66 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.84 -0.66 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 -0.07 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.08 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 -0.10 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.64 -0.12 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.86 -0.16 29 0 43 0
30MAR26 44.00 P 1.25 1.25 1.25 1.12 -0.19 29 1 39 +1
30MAR26 45.00 P 1.57 1.57 1.42 1.42 -0.23 29 75 237 +60
30MAR26 46.00 P 1.94 1.94 1.94 1.77 -0.30 29 6 8 +6
30MAR26 47.00 P 2.23 2.23 2.23 2.18 -0.34 29 15 16 +1
30MAR26 48.00 P 0.00 0.00 0.00 2.65 -0.39 29 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.19 -0.41 29 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 3.79 -0.46 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.45 -0.66 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.63 -0.56 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.73 -0.74 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.20 -0.61 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.50 -0.90 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.84 -1.15 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.34 -0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.84 -0.66 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.34 -0.66 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.84 -0.66 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.06 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.06 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.07 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 -0.11 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 -0.11 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.08 -0.17 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.37 -0.16 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.67 -0.16 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.99 -0.17 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.35 -0.18 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.71 -0.23 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.14 -0.31 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.61 -0.28 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.12 -0.31 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.65 -0.36 29 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.25 -0.37 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.80 -0.46 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.60 -0.52 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.43 -0.72 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.86 -0.43 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.93 -0.65 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.23 -0.76 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.54 -0.64 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.95 -0.61 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.35 -0.71 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.86 -0.74 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.34 -0.66 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.10 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 -0.11 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.14 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 -0.14 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.73 -0.18 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.06 -0.19 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 -0.18 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 -0.18 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.14 -0.19 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.53 -0.24 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.97 -0.27 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.46 -0.28 30 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 4.98 -0.30 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.51 -0.34 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 -0.43 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.70 -0.39 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.41 -0.61 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.29 -0.49 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.05 -1.04 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.53 -0.49 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.71 -0.51 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.95 -0.54 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.25 -0.62 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.59 -0.63 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.00 -0.61 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.40 -0.63 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 -0.09 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 -0.12 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.61 -0.12 31 0 18 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 -0.15 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 -0.23 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 -0.16 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.94 -0.17 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 -0.18 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.71 -0.20 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.14 -0.30 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.60 -0.23 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.10 -0.30 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.62 -0.26 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.17 -0.28 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 -0.29 31 0 5 0
30DEC26 52.50 P 8.43 8.43 8.43 8.34 -0.32 31 15 30 +15
30DEC26 55.00 P 0.00 0.00 0.00 10.12 -0.32 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 -0.47 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.85 -0.47 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.90 -0.52 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.03 -0.54 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.24 -0.55 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.49 -0.59 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.80 -0.59 31 0 0 0
TOTAL PUT 192 5,940 +107
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$ 214.20
30DEC25 110.00 C 0.00 0.00 0.00 104.51 -0.70 205 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 102.02 -0.70 200 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 99.30 -0.83 146 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 97.02 -0.70 187 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 94.28 -0.95 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 91.79 -0.94 117 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 89.29 -0.95 109 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 86.79 -0.71 100 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 84.29 -0.95 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 81.79 -0.95 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 79.98 -0.27 176 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 76.82 -0.94 108 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 74.30 -0.95 87 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 71.88 -0.79 114 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 69.34 -0.93 101 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 66.84 -0.93 97 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 64.34 -0.93 92 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 61.89 -0.28 98 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 59.35 -0.93 86 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 56.90 -0.70 90 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 54.28 -0.41 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 51.89 -0.91 80 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 49.40 -0.81 77 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 46.88 -0.83 71 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 44.30 -1.02 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 41.93 -0.80 68 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 39.32 -1.01 0 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 36.82 -0.25 0 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 34.33 -0.24 39 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 31.83 -0.24 35 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 29.33 -0.25 30 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 27.19 -0.64 55 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 24.33 -0.26 0 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 21.84 -0.26 26 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 19.35 -0.28 25 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 16.87 -0.31 24 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 14.43 -0.35 25 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 9.78 -0.48 25 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 5.79 -0.60 25 0 308 0
30DEC25 215.00 C 3.59 3.59 1.87 2.88 -0.71 25 74 333 -2
30DEC25 220.00 C 1.08 1.48 0.78 1.19 -0.49 25 360 891 +262
30DEC25 225.00 C 0.33 0.63 0.33 0.38 -0.28 25 75 558 +37
30DEC25 230.00 C 0.26 0.26 0.26 0.10 -0.12 25 5 384 0
30DEC25 235.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 469 0
30DEC25 240.00 C 0.09 0.10 0.08 0.01 -0.01 28 3 485 -3
30DEC25 245.00 C 0.06 0.06 0.06 0.01 0.00 32 1 255 -1
30DEC25 250.00 C 0.04 0.05 0.04 0.01 0.00 37 9 1,056 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 35.07 -0.25 30 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 32.70 -0.24 30 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 30.36 -0.24 30 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.07 -0.24 30 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 25.83 -0.24 30 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 23.66 -0.24 30 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.57 -0.23 30 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 19.55 -0.23 30 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 17.63 -0.22 30 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 14.10 -0.20 30 0 39 0
29JAN26 210.00 C 10.20 10.20 10.20 11.01 -0.18 30 15 45 +15
29JAN26 215.00 C 7.73 8.50 7.73 8.50 -0.31 31 70 322 +70
29JAN26 220.00 C 0.00 0.00 0.00 6.32 -0.24 30 0 84 0
29JAN26 225.00 C 3.99 4.20 3.99 4.65 -0.12 31 30 120 0
29JAN26 230.00 C 2.66 3.26 2.66 3.28 -0.10 30 39 128 +21
29JAN26 235.00 C 2.22 2.39 2.22 2.26 -0.08 30 33 150 +15
29JAN26 240.00 C 0.00 0.00 0.00 1.52 -0.06 30 0 186 0
29JAN26 245.00 C 1.20 1.20 1.20 1.00 -0.04 30 2 128 -2
29JAN26 250.00 C 0.00 0.00 0.00 0.64 -0.03 30 0 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 48 0
29JAN26 265.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.05 0.00 30 0 16 0
29JAN26 280.00 C 0.20 0.20 0.20 0.03 0.00 30 4 21 +4
29JAN26 285.00 C 0.00 0.00 0.00 0.02 0.00 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 36.31 -0.60 31 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 34.41 -1.38 33 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 32.29 -0.34 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 30.23 -0.35 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.23 -0.35 33 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.29 -0.37 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 24.43 -0.37 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.64 -0.37 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.92 -0.38 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.73 -0.38 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 14.86 -0.84 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 12.38 -0.52 33 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 10.21 -0.42 33 0 35 0
26FEB26 225.00 C 7.00 7.00 7.00 8.41 -0.37 33 2 154 0
26FEB26 230.00 C 0.00 0.00 0.00 6.79 -0.32 33 0 49 0
26FEB26 235.00 C 5.22 5.22 5.22 5.40 -0.29 33 1 39 +1
26FEB26 240.00 C 0.00 0.00 0.00 4.25 -0.26 33 0 98 0
26FEB26 245.00 C 0.00 0.00 0.00 3.31 -0.23 33 0 89 0
26FEB26 250.00 C 0.00 0.00 0.00 2.56 -0.19 33 0 91 0
26FEB26 255.00 C 0.00 0.00 0.00 1.96 -0.16 33 0 24 0
26FEB26 260.00 C 0.00 0.00 0.00 1.48 -0.15 33 1 34 +1
26FEB26 265.00 C 0.00 0.00 0.00 1.12 -0.11 33 0 232 0
26FEB26 270.00 C 0.00 0.00 0.00 0.81 -0.12 33 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 104.89 -1.34 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 102.41 -1.48 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 99.92 -1.50 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.44 -1.50 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 94.48 -2.02 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 92.47 -1.52 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 89.99 -1.53 36 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 86.79 -2.26 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 84.59 -2.04 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 81.80 -2.39 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 79.98 -1.56 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.23 -2.06 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 75.69 -1.23 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 72.25 -2.22 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.81 -1.24 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 67.48 -2.14 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 65.07 -2.13 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 62.66 -2.09 22 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 60.25 -2.12 29 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 57.87 -2.11 31 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 55.46 -2.11 31 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 53.13 -1.27 32 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 50.79 -2.00 32 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 48.52 -2.01 33 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 46.28 -1.54 33 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 44.07 -1.54 33 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 41.91 -1.50 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 39.75 -1.61 33 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 37.67 -1.59 33 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 35.85 -0.36 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 33.86 -0.40 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 31.97 -0.39 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.08 -0.40 34 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 28.30 -0.42 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 26.59 -0.41 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 24.88 -0.42 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.32 -0.43 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.28 -0.43 34 0 58 0
30MAR26 210.00 C 17.55 17.55 17.55 17.65 -0.51 34 15 134 +15
30MAR26 215.00 C 0.00 0.00 0.00 15.17 -0.55 34 0 195 0
30MAR26 220.00 C 12.90 12.90 12.90 13.07 -0.50 35 15 169 +15
30MAR26 225.00 C 0.00 0.00 0.00 11.22 -0.53 35 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 9.60 -0.39 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 8.10 -0.37 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.79 -0.32 35 0 1,002 0
30MAR26 245.00 C 6.00 6.00 6.00 5.61 -0.33 35 15 49 +15
30MAR26 250.00 C 0.00 0.00 0.00 4.69 -0.27 35 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 3.83 -0.25 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 3.17 -0.23 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.57 -0.18 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.05 -0.24 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.64 -0.13 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.34 -0.13 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.06 -0.10 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.86 -0.10 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.67 -0.09 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 66.03 -2.07 32 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 63.78 -2.07 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.57 -1.58 32 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 58.89 -2.54 30 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.83 -1.95 31 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.72 -1.94 31 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.66 -1.90 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.63 -1.98 31 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 48.64 -1.97 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.69 -1.95 32 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.91 -0.83 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.94 -1.93 32 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.14 -1.89 32 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.38 -1.86 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.95 -1.54 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.31 -0.54 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.67 -0.52 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.07 -0.42 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.62 -0.42 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 31.16 -0.42 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 29.70 -0.42 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 27.02 -0.42 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.11 -0.47 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.49 -0.88 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.41 -0.88 34 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 17.91 -0.63 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.98 -0.67 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 14.62 -0.42 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.08 -0.53 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.83 -0.49 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.64 -0.33 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.51 -0.34 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 8.38 -0.34 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.48 -0.30 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.63 -0.30 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.64 -0.44 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.03 -0.24 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.43 -0.24 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.87 -0.20 35 0 32 0
29JUN26 295.00 C 4.50 4.50 4.07 3.44 -0.19 35 2 21 -1
29JUN26 300.00 C 4.28 4.28 4.00 3.02 -0.19 35 2 17 -2
29SEP26 180.00 C 0.00 0.00 0.00 45.89 -1.23 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.32 -1.18 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.76 -1.18 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.22 -1.18 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.84 -1.05 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.45 -0.97 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.06 -0.92 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.68 -0.93 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.40 +0.12 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.94 -0.80 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.54 -0.41 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 27.41 -0.41 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.30 -0.66 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 23.28 -0.76 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.52 -0.75 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.85 -0.56 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 18.42 -1.03 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.06 -0.39 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.72 -0.49 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.55 -0.46 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.48 -0.37 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.66 -0.10 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.57 -0.09 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.51 -0.08 36 0 2 0
29SEP26 280.00 C 9.50 9.50 9.20 9.41 -0.36 36 2 9 -2
29SEP26 285.00 C 9.27 9.27 8.75 8.62 -0.07 36 2 5 -1
29SEP26 290.00 C 8.55 8.55 8.15 7.82 -0.08 36 2 10 0
30DEC26 182.50 C 0.00 0.00 0.00 48.21 -0.60 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.77 -0.55 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.41 -0.92 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.04 -0.86 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.68 -0.83 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.50 -0.64 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.19 -0.64 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.78 -0.70 34 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 36.42 -0.67 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 34.06 -0.29 34 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 31.89 -0.27 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.91 -0.27 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.92 -0.80 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.21 -0.45 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 24.61 -0.24 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.99 -0.35 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.56 -0.41 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.02 -0.59 35 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 18.79 -0.57 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.63 -0.50 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.55 -0.45 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 15.59 -0.21 36 0 4 0
TOTAL CALL 779 14,804 +457
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 148 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 143 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 138 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 89 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 82 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 68 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 36 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30DEC25 190.00 P 0.10 0.10 0.09 0.01 0.00 30 19 269 +15
30DEC25 192.50 P 0.10 0.10 0.10 0.01 -0.01 27 1 283 -1
30DEC25 195.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 294 0
30DEC25 197.50 P 0.00 0.00 0.00 0.04 -0.05 25 0 262 0
30DEC25 200.00 P 0.38 0.38 0.18 0.10 -0.09 25 95 711 +25
30DEC25 205.00 P 0.75 0.76 0.46 0.45 -0.21 25 161 891 +116
30DEC25 210.00 P 2.10 2.64 1.42 1.43 -0.31 24 185 684 +22
30DEC25 215.00 P 3.31 4.19 3.31 3.53 -0.25 25 75 313 +36
30DEC25 220.00 P 0.00 0.00 0.00 6.83 -0.21 25 0 546 0
30DEC25 225.00 P 13.12 13.12 12.10 11.07 -0.02 25 18 453 0
30DEC25 230.00 P 0.00 0.00 0.00 15.83 +0.13 25 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 20.80 +0.20 0 0 55 -12
30DEC25 240.00 P 0.00 0.00 0.00 25.80 +0.20 0 0 48 0
30DEC25 245.00 P 0.00 0.00 0.00 30.80 +0.20 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 35.80 +0.20 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 40.80 +0.20 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 45.95 +0.35 67 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 50.80 +0.20 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 55.94 +0.34 78 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 60.94 +0.34 83 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 65.94 +0.34 88 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 70.93 +0.33 92 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.93 +0.33 96 0 0 0
29JAN26 180.00 P 0.50 0.51 0.50 0.29 +0.01 30 22 81 +22
29JAN26 182.50 P 0.63 0.63 0.63 0.40 0.00 30 13 32 +13
29JAN26 185.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 50 0
29JAN26 187.50 P 1.05 1.05 1.05 0.78 +0.01 30 1 62 +1
29JAN26 190.00 P 0.00 0.00 0.00 1.03 +0.01 30 0 109 0
29JAN26 192.50 P 1.45 1.58 1.45 1.38 +0.02 30 4 183 +4
29JAN26 195.00 P 2.10 2.12 1.92 1.75 +0.09 30 30 242 +26
29JAN26 197.50 P 2.31 2.31 2.17 2.22 +0.10 30 32 131 -13
29JAN26 200.00 P 3.50 3.50 2.90 2.72 +0.04 30 18 164 +17
29JAN26 205.00 P 4.50 4.50 4.50 4.15 +0.07 30 1 121 -1
29JAN26 210.00 P 6.50 6.93 6.06 6.13 +0.24 30 100 312 +74
29JAN26 215.00 P 0.00 0.00 0.00 8.42 +0.23 30 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 11.37 +0.33 30 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 14.69 +0.13 30 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 18.39 +0.16 30 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.42 +0.17 30 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 26.74 +0.19 30 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 31.28 +0.19 30 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 36.00 +0.20 30 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 41.34 +0.69 37 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 46.07 +0.47 37 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 51.05 +0.45 40 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 56.24 +0.64 45 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 61.24 +0.64 48 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 66.23 +0.63 51 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 71.23 +0.63 53 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.40 -0.07 33 0 26 0
26FEB26 182.50 P 2.14 2.14 2.14 1.74 -0.08 33 15 30 +14
26FEB26 185.00 P 0.00 0.00 0.00 2.10 0.00 33 0 46 0
26FEB26 187.50 P 2.52 2.52 2.52 2.56 +0.01 33 1 22 +1
26FEB26 190.00 P 3.17 3.17 3.17 3.05 +0.08 33 13 60 0
26FEB26 192.50 P 4.20 4.20 4.20 3.60 +0.07 33 2 63 +2
26FEB26 195.00 P 0.00 0.00 0.00 4.13 -0.01 33 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 4.87 +0.05 33 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 5.62 +0.03 33 1 64 +1
26FEB26 205.00 P 0.00 0.00 0.00 7.36 +0.02 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.45 +0.06 33 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 11.93 +0.12 33 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 14.85 +0.35 33 0 32 0
26FEB26 225.00 P 19.59 19.59 19.59 17.89 +0.07 33 8 8 +8
26FEB26 230.00 P 0.00 0.00 0.00 21.30 -0.06 33 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.96 -0.02 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.84 -0.01 33 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 33.00 +0.03 33 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 38.38 +1.13 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.83 +1.65 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.97 +1.29 37 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.61 +0.63 37 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.24 +0.47 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 178 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.21 0.21 0.21 0.01 -0.01 33 15 34 +15
30MAR26 130.00 P 0.24 0.24 0.24 0.02 -0.01 34 15 52 +15
30MAR26 132.50 P 0.28 0.28 0.28 0.03 -0.01 34 15 16 +15
30MAR26 135.00 P 0.31 0.31 0.31 0.05 -0.01 34 15 16 +15
30MAR26 137.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.47 -0.04 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.59 -0.04 34 0 20 0
30MAR26 160.00 P 0.86 0.86 0.86 0.72 -0.06 34 1 12 +1
30MAR26 162.50 P 0.00 0.00 0.00 0.90 -0.06 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.08 -0.08 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.34 -0.08 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.60 -0.08 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.91 -0.10 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.27 -0.11 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.64 -0.12 34 0 22 0
30MAR26 180.00 P 3.49 3.49 3.49 3.22 -0.09 35 1 37 +1
30MAR26 182.50 P 0.00 0.00 0.00 3.72 +0.03 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.29 +0.01 35 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.94 +0.07 35 0 43 0
30MAR26 190.00 P 6.10 6.10 6.10 5.58 +0.16 35 4 40 +4
30MAR26 192.50 P 0.00 0.00 0.00 6.31 +0.14 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.11 +0.16 35 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 7.93 +0.19 35 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 8.86 +0.17 34 0 79 0
30MAR26 205.00 P 0.00 0.00 0.00 10.88 +0.10 34 0 112 0
30MAR26 210.00 P 14.53 14.53 14.53 13.16 +0.23 34 15 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 15.76 -0.03 34 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.84 +0.30 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 22.02 +0.32 35 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.96 -0.09 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.49 -0.08 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.22 -0.05 34 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.08 -0.04 34 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 41.38 +1.16 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.67 +1.31 38 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 50.15 +1.52 39 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.60 +1.50 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.04 +1.51 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 62.99 +0.90 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 68.05 +1.73 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.78 +1.80 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.51 +1.05 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.33 +1.35 42 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.15 +1.33 43 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.58 -0.12 35 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 1.84 -0.08 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.11 -0.08 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.43 -0.10 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.80 -0.10 35 0 19 0
29JUN26 162.50 P 0.00 0.00 0.00 3.18 -0.10 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.58 -0.12 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.08 -0.12 35 0 7 0
29JUN26 170.00 P 5.25 5.25 5.25 4.58 -0.12 35 1 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.08 -0.13 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.70 -0.14 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.35 -0.14 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.21 -0.11 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.91 -0.16 36 0 15 0
29JUN26 185.00 P 9.50 9.50 8.50 8.76 -0.06 36 3 28 +2
29JUN26 187.50 P 0.00 0.00 0.00 9.61 +0.07 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.46 +0.07 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.37 +0.07 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.41 +0.27 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 13.46 +0.24 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 14.51 +0.46 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.86 +0.37 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.36 +0.32 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 22.07 -0.18 36 0 57 0
29JUN26 220.00 P 25.16 25.16 25.16 24.99 +0.61 36 15 60 +15
29JUN26 225.00 P 0.00 0.00 0.00 28.03 +0.45 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 31.29 +0.37 37 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 34.68 +0.46 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 38.33 +0.76 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.03 +0.80 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 45.89 +0.89 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 49.92 +0.67 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 53.97 +1.05 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.24 +0.86 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.57 +1.32 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.94 +1.48 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.37 +1.59 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 75.80 +1.62 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 80.29 +1.67 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 84.83 +1.68 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.42 +1.64 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.90 +0.05 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 11.77 +0.05 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.63 +0.04 36 0 20 0
29SEP26 187.50 P 13.60 13.60 13.60 13.55 +0.06 36 5 5 +5
29SEP26 190.00 P 0.00 0.00 0.00 14.42 -0.06 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 15.66 +0.54 37 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 16.66 +0.32 37 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 17.57 -0.03 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 18.92 +0.54 37 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 21.37 +0.27 37 0 2 0
29SEP26 210.00 P 24.53 24.53 24.13 23.90 +0.30 37 30 30 +30
29SEP26 215.00 P 0.00 0.00 0.00 26.72 +0.36 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.68 +0.64 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 32.64 +0.42 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.89 +0.66 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.06 +0.38 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.62 +0.70 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.25 +0.27 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.98 +0.87 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.74 +0.91 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.67 +0.98 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.74 +1.13 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.83 +1.23 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.99 +1.32 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.18 +1.36 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.49 +1.43 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.85 +0.88 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.54 -0.06 36 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 15.54 -0.05 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.61 -0.05 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.67 -0.05 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.74 -0.05 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.82 -0.05 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.92 -0.05 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.19 -0.04 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 24.73 -0.04 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.30 -0.04 37 0 10 0
30DEC26 215.00 P 0.00 0.00 0.00 30.08 -0.03 37 0 4 0
30DEC26 220.00 P 0.00 0.00 0.00 33.03 -0.03 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.02 -0.01 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.13 -0.01 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.49 +0.21 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.87 +0.40 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.29 +0.35 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.96 +0.46 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.71 +0.56 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 60.49 +0.61 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.33 +0.63 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.40 +0.81 39 0 0 0
TOTAL PUT 950 20,178 +488
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$ 7.40
30DEC25 3.10 C 0.00 0.00 0.00 4.30 -0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.90 -0.08 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.70 -0.08 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.60 -0.08 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.40 -0.08 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.15 -0.08 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.90 -0.08 0 0 120 0
30DEC25 5.75 C 0.00 0.00 0.00 1.65 -0.08 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.40 -0.07 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.15 -0.08 0 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 -0.08 46 0 2,116 0
30DEC25 6.75 C 0.00 0.00 0.00 0.66 -0.08 34 0 1,001 0
30DEC25 7.00 C 0.45 0.46 0.45 0.42 -0.09 29 24 668 -4
30DEC25 7.25 C 0.27 0.27 0.23 0.23 -0.10 32 11 576 -3
30DEC25 7.50 C 0.00 0.00 0.00 0.10 -0.09 32 0 314 0
30DEC25 7.75 C 0.07 0.07 0.07 0.04 -0.06 34 300 366 +147
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 954 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.62 -0.07 58 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.42 -0.06 52 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.17 -0.06 45 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.44 -0.08 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.18 -0.10 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.98 -0.07 37 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.76 -0.08 34 0 122 0
29JAN26 7.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.43 -0.07 35 20 171 +20
29JAN26 7.50 C 0.32 0.35 0.32 0.31 -0.06 36 11 156 -1
29JAN26 7.75 C 0.00 0.00 0.00 0.22 -0.05 36 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 1,790 0
29JAN26 8.25 C 0.00 0.00 0.00 0.10 -0.04 37 0 143 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 579 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 37 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.63 -0.06 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.53 -0.06 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 -0.11 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 -0.12 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.25 -0.09 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.05 -0.08 36 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 -0.06 38 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.72 -0.05 38 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 -0.04 39 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 108 0
26FEB26 7.75 C 0.40 0.40 0.36 0.37 -0.04 39 16 37 -13
26FEB26 8.00 C 0.31 0.31 0.29 0.30 -0.02 40 16 117 +16
26FEB26 8.25 C 0.00 0.00 0.00 0.23 -0.03 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.14 -0.01 41 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.03 -0.05 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.93 -0.05 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.34 -0.04 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.00 -0.08 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.91 -0.07 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 -0.08 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.63 -0.06 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 -0.08 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.18 -0.09 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.10 25 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.74 -0.08 35 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.53 -0.08 36 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.35 -0.06 39 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 -0.06 39 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.00 -0.06 39 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 -0.06 40 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 -0.06 40 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 -0.05 41 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.51 -0.04 41 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 -0.04 41 0 175 0
30MAR26 8.25 C 0.37 0.37 0.37 0.36 -0.03 42 1 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.25 -0.02 43 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.83 -0.07 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.88 -0.06 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.79 -0.06 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.70 -0.06 34 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 -0.06 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.05 36 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.05 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.05 39 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 -0.04 39 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 -0.06 39 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.06 39 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.24 -0.06 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.07 41 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.97 -0.10 39 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.86 -0.06 40 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 -0.06 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.05 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.59 -0.05 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 -0.04 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.05 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 -0.03 41 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.07 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.07 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 -0.06 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 -0.06 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.07 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 -0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.07 -0.06 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.07 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.06 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 -0.06 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.05 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.04 42 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.04 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 -0.04 42 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.93 -0.04 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.03 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 -0.03 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.03 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 -0.02 42 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 -0.03 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.87 -0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 -0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.58 -0.04 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.40 -0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 0.00 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 -0.12 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 -0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.05 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.73 -0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 -0.09 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.05 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 -0.05 43 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.05 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 -0.04 43 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.04 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.03 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.03 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.03 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 - 44 0 0 -
TOTAL CALL 399 17,833 +162
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 271 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 262 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 253 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 244 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 236 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 228 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 220 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 212 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 197 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 190 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 183 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 176 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 157 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,110 0
30DEC25 6.75 P 0.02 0.02 0.02 0.01 -0.01 39 15 950 -10
30DEC25 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,655 0
30DEC25 7.25 P 0.08 0.08 0.08 0.09 -0.03 35 20 220 -20
30DEC25 7.50 P 0.19 0.19 0.18 0.20 -0.01 33 17 191 +17
30DEC25 7.75 P 0.36 0.41 0.36 0.39 +0.03 36 25 143 +14
30DEC25 8.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 0.88 +0.10 58 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.13 +0.10 69 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.36 +0.08 65 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.63 +0.10 89 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.91 +0.13 115 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.13 +0.10 108 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.41 +0.13 135 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.63 +0.10 125 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.12 +0.09 131 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.65 +0.12 169 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.16 +0.13 190 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 284 0
29JAN26 6.50 P 0.07 0.07 0.06 0.06 -0.01 37 11 773 +10
29JAN26 6.75 P 0.00 0.00 0.00 0.11 0.00 38 0 426 0
29JAN26 7.00 P 0.00 0.00 0.00 0.17 0.00 36 0 312 0
29JAN26 7.25 P 0.27 0.27 0.27 0.28 +0.02 38 1 334 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.57 +0.04 39 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 +0.04 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.96 +0.05 42 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.18 +0.06 43 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 +0.07 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 +0.08 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.91 +0.10 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.13 +0.08 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 +0.11 65 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.64 +0.10 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.13 +0.09 68 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.65 +0.10 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.16 +0.11 91 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 42 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 41 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 173 0
26FEB26 6.75 P 0.00 0.00 0.00 0.23 +0.02 41 0 149 0
26FEB26 7.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 463 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 +0.03 41 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.71 +0.03 42 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 +0.04 42 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.07 +0.05 43 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 +0.05 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.71 +0.10 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 +0.07 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 +0.11 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 +0.08 52 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.66 +0.09 54 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 68 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 59 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 0.00 43 0 594 0
30MAR26 5.75 P 0.09 0.09 0.09 0.09 +0.01 43 10 30 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.01 42 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 50 0
30MAR26 6.75 P 0.32 0.32 0.32 0.34 +0.01 43 1 94 +1
30MAR26 7.00 P 0.43 0.43 0.43 0.44 +0.01 43 24 753 -4
30MAR26 7.25 P 0.00 0.00 0.00 0.56 +0.02 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.02 43 0 10 0
30MAR26 7.75 P 0.85 0.85 0.85 0.84 +0.03 43 10 10 +10
30MAR26 8.00 P 0.00 0.00 0.00 1.01 +0.03 44 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 +0.04 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.04 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.58 +0.05 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.05 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 +0.05 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 +0.05 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.06 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 +0.06 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.18 +0.06 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.65 +0.06 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 +0.09 61 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 0.00 37 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 41 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 42 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 42 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 0.00 42 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 0.00 41 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 0.00 42 0 208 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 0.00 42 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 0.00 42 0 98 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 0.00 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 0.00 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 +0.01 42 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.02 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.06 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 +0.02 43 0 30 0
29JUN26 8.25 P 1.38 1.38 1.38 1.38 +0.02 43 15 105 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.57 +0.03 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.02 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.03 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.03 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.04 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 +0.04 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.05 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.04 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 +0.04 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 +0.05 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 44 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 44 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.01 44 0 45 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.01 44 0 110 0
29SEP26 6.25 P 0.56 0.56 0.56 0.52 +0.01 44 80 205 +80
29SEP26 6.50 P 0.00 0.00 0.00 0.63 +0.03 44 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.03 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 +0.03 44 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.03 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.03 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.03 45 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.03 45 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.03 45 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.04 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.05 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.05 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.05 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.05 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 +0.03 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 +0.04 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.04 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.01 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 84 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.02 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.02 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.03 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.03 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.03 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 +0.03 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.04 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 - 47 0 0 -
TOTAL PUT 229 28,157 +123
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$ 43.28
30DEC25 24.00 C 0.00 0.00 0.00 19.30 +0.06 136 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.30 +0.06 125 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.30 +0.06 113 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.30 +0.05 102 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.30 +0.05 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.30 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.30 +0.05 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.30 +0.05 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.30 +0.05 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.30 +0.05 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.30 +0.05 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.30 +0.05 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.31 +0.06 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.31 +0.05 41 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.31 +0.04 34 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.31 +0.01 27 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.32 +0.04 26 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.36 +0.06 25 0 138 0
30DEC25 42.00 C 0.00 0.00 0.00 1.44 -0.04 22 0 292 0
30DEC25 43.00 C 0.64 0.64 0.64 0.78 -0.05 24 15 339 +15
30DEC25 44.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 124 0
30DEC25 45.00 C 0.12 0.15 0.12 0.13 -0.05 25 36 244 +34
30DEC25 46.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.38 +0.10 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.31 -0.22 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.34 -0.02 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.47 +0.06 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.53 +0.05 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.42 +0.04 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.67 -0.04 34 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.84 -0.03 35 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.06 -0.20 35 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.57 +0.15 39 0 97 0
29JAN26 42.00 C 2.68 2.68 2.68 2.77 -0.11 36 30 56 0
29JAN26 43.00 C 2.15 2.15 2.15 2.24 -0.02 36 15 98 0
29JAN26 44.00 C 0.00 0.00 0.00 1.79 -0.06 36 0 75 0
29JAN26 45.00 C 1.40 1.40 1.40 1.40 -0.08 36 15 29 +6
29JAN26 46.00 C 0.00 0.00 0.00 1.11 -0.03 37 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 0.88 +0.01 38 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.66 0.00 38 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.49 0.00 38 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.36 +0.01 38 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.15 0.00 37 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 0.00 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.40 -0.15 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.45 -0.13 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.30 -0.17 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.38 -0.15 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.61 +0.01 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.54 -0.16 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.78 -0.04 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.91 +0.14 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.01 +0.01 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.28 -0.14 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.61 -0.14 35 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.99 -0.07 35 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.43 -0.08 36 0 50 0
26FEB26 43.00 C 0.00 0.00 0.00 2.91 -0.08 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.46 -0.08 36 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.06 -0.09 36 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.76 -0.03 37 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.48 -0.03 37 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 1.23 -0.01 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.80 -0.02 37 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.39 -0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.41 -0.03 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.43 -0.06 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.53 +0.01 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.55 +0.05 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.59 -0.01 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.64 -0.04 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.68 -0.02 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.76 -0.29 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.84 -0.28 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.96 +0.34 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.06 -0.08 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.31 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.28 -0.24 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.56 -0.02 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.88 -0.19 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.33 -0.06 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.67 +0.01 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.13 -0.25 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.63 -0.07 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.19 -0.05 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.78 -0.09 37 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.42 -0.08 37 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.14 -0.04 38 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.86 -0.03 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.63 -0.02 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.40 -0.01 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.59 -0.01 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.66 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.82 +0.06 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.81 -0.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.90 +0.02 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.01 +0.06 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.87 -0.26 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.27 -0.01 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.19 -0.23 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.60 +0.01 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.79 -0.06 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.05 -0.06 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.36 -0.04 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.64 -0.02 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.98 -0.01 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.63 +0.46 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.76 -0.05 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.21 -0.04 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.72 -0.03 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.27 -0.02 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.82 -0.02 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.41 -0.01 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.03 -0.02 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.68 -0.02 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.37 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.09 -0.02 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.83 -0.04 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.27 -0.01 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.73 0.00 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.33 0.00 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.04 -0.01 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 0.00 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.17 -0.06 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.32 -0.03 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.60 -0.03 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.74 -0.05 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.99 -0.04 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.24 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.53 -0.01 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.77 -0.05 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.10 -0.04 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.44 +0.10 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.80 +0.11 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.23 +0.15 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.65 -0.04 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 -0.02 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.55 +0.05 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.09 +0.14 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.69 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.26 -0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.86 -0.01 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.45 -0.04 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.12 -0.01 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.79 -0.02 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.49 -0.01 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.20 -0.01 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.55 -0.05 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 -0.02 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.58 +0.02 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.60 +0.06 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.09 +0.32 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.17 -0.05 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.50 -0.08 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.90 -0.01 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.27 -0.03 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.64 -0.08 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.09 -0.03 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.53 -0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.10 -0.02 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.58 +0.02 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.11 -0.01 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.81 +0.06 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.42 -0.09 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.07 -0.02 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.69 -0.04 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.34 -0.03 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.00 -0.04 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.63 -0.09 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.38 -0.02 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.71 -0.01 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.10 +0.07 43 0 0 0
TOTAL CALL 111 3,166 +55
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 7 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 0.00 115 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 0.18 -0.07 25 0 108 0
30DEC25 43.00 P 0.64 0.64 0.64 0.51 -0.07 25 15 133 -15
30DEC25 44.00 P 0.00 0.00 0.00 1.08 -0.10 26 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 1.88 -0.10 28 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 2.82 -0.08 33 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.83 -0.04 42 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.84 +0.01 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.83 -0.03 58 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.79 -0.07 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.30 -0.06 77 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.83 -0.03 96 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.31 -0.05 107 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.84 -0.02 124 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.32 -0.04 133 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.86 0.00 152 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 0.00 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 53 0
29JAN26 38.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.54 -0.01 38 0 97 0
29JAN26 40.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 37 0
29JAN26 41.00 P 0.00 0.00 0.00 1.10 -0.02 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.49 -0.02 38 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.96 0.00 38 0 15 0
29JAN26 44.00 P 2.63 2.63 2.63 2.51 +0.03 39 6 19 +4
29JAN26 45.00 P 0.00 0.00 0.00 3.13 -0.02 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.82 -0.04 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.58 -0.05 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.39 -0.05 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.26 -0.02 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.16 0.00 44 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.56 -0.05 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.07 +0.04 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.31 -0.05 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.84 -0.02 62 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.32 -0.04 66 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.86 0.00 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 35 0
26FEB26 35.00 P 0.35 0.35 0.35 0.25 -0.02 37 1 2 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.98 -0.04 37 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.29 -0.04 38 0 30 0
26FEB26 41.00 P 0.00 0.00 0.00 1.66 -0.01 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 2.07 -0.05 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.57 0.00 38 0 30 0
26FEB26 44.00 P 3.20 3.20 3.20 3.12 +0.02 38 15 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.72 +0.01 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.38 +0.13 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.10 -0.06 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.86 -0.05 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.66 +0.24 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.51 -0.02 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.71 +0.02 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.16 +0.13 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.42 +0.06 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.18 +0.01 61 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.36 -0.37 55 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.86 -0.37 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 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 39 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 39 0 0 0
30MAR26 30.00 P 0.24 0.24 0.24 0.09 0.00 39 1 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.94 -0.03 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.20 -0.04 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.52 -0.03 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.86 -0.04 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.27 +0.01 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.71 +0.01 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.21 -0.02 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.77 0.00 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.36 +0.05 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.00 -0.01 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.69 +0.04 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.33 -0.06 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.18 +0.02 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.93 +0.34 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.10 +0.05 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.38 +0.16 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.61 +0.01 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.18 +0.01 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.40 -0.33 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.86 -0.37 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 0.00 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.30 -0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.58 -0.02 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.87 -0.02 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.21 -0.03 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.57 -0.02 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.99 -0.03 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 0.00 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.84 -0.01 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.32 -0.01 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.85 0.00 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.40 -0.02 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.98 -0.03 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.60 -0.03 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.25 -0.03 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.08 +0.13 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.80 +0.14 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.54 +0.14 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.33 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.33 -0.03 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.55 +0.10 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.71 +0.04 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.96 +0.06 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.23 0.00 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.87 -0.01 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 0.00 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.50 -0.01 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.24 -0.01 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.68 -0.01 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.11 -0.02 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.56 -0.01 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.02 -0.01 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.52 0.00 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.06 0.00 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.62 +0.01 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.21 -0.02 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.82 -0.02 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.46 -0.02 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.12 -0.02 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.83 +0.01 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.54 +0.21 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.39 +0.23 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 0.00 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.33 0.00 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.48 +0.04 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.61 -0.06 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.82 +0.04 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.50 -0.03 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.87 -0.02 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 -0.03 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.61 -0.03 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 -0.03 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.50 -0.03 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.95 -0.03 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.42 -0.07 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.91 -0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.42 -0.11 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.11 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.52 -0.11 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.10 -0.01 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.71 -0.01 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.34 -0.08 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.10 -0.10 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.82 -0.06 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.50 -0.08 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.33 -0.03 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.19 0.00 45 0 0 0
TOTAL PUT 38 2,259 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 65.25
24DEC25 43.00 C 0.00 0.00 0.00 22.26 -0.24 186 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 21.26 -0.39 175 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 20.26 -0.52 165 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 19.26 -0.35 154 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.26 -0.36 144 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.26 -0.36 135 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.26 -0.36 125 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.26 -0.27 116 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.76 -0.35 93 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.26 -0.30 70 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.76 -0.33 42 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.26 -0.53 0 0 0 0
24DEC25 62.50 C 2.40 2.40 2.40 2.77 -0.45 28 4 8 0
24DEC25 65.00 C 0.80 0.80 0.46 0.63 -0.36 25 250 701 -5
24DEC25 67.50 C 0.06 0.06 0.04 0.15 -0.11 42 24 638 +1
24DEC25 70.00 C 0.00 0.00 0.00 0.07 0.00 59 0 300 0
24DEC25 72.50 C 0.00 0.00 0.00 0.04 +0.01 74 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.03 +0.02 89 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 40.27 -0.20 205 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 39.27 -0.34 192 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.27 -0.21 179 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.27 -0.21 162 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.27 -0.65 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.61 +0.13 304 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.81 +0.33 322 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.27 -0.21 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.42 -0.34 234 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.27 -0.21 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.27 -0.21 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.28 -0.20 137 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.28 -0.21 130 0 15 0
30DEC25 38.00 C 0.00 0.00 0.00 27.46 -0.03 198 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.28 -0.35 114 0 0 0
30DEC25 40.00 C 25.00 25.00 25.00 25.34 -0.15 152 12 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.28 -0.21 98 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.28 -0.21 89 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 22.28 -0.22 75 0 3 0
30DEC25 44.00 C 21.21 21.21 21.21 21.28 -0.37 0 1 11 0
30DEC25 45.00 C 20.15 20.15 20.15 20.28 -0.50 0 9 872 0
30DEC25 46.00 C 0.00 0.00 0.00 19.26 -0.35 0 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 18.28 -0.34 0 0 3,159 0
30DEC25 48.00 C 0.00 0.00 0.00 17.28 -0.34 0 0 2,157 0
30DEC25 49.00 C 0.00 0.00 0.00 16.28 -0.34 0 0 833 0
30DEC25 50.00 C 15.09 15.16 15.09 15.41 -0.12 100 90 6,236 -84
30DEC25 52.50 C 0.00 0.00 0.00 12.79 -0.32 52 0 2,847 0
30DEC25 55.00 C 10.01 10.20 10.01 10.29 -0.27 39 12 10,693 0
30DEC25 57.50 C 7.80 7.80 7.45 7.84 -0.25 45 30 17,035 -31
30DEC25 60.00 C 6.10 6.10 4.92 5.33 -0.46 31 682 23,275 -564
30DEC25 62.50 C 3.75 3.75 2.46 2.87 -0.35 21 104 6,527 -40
30DEC25 65.00 C 1.60 1.60 0.74 0.93 -0.27 20 1,596 22,660 +708
30DEC25 67.50 C 0.30 0.45 0.13 0.21 -0.21 23 401 6,585 -109
30DEC25 70.00 C 0.04 0.04 0.03 0.07 -0.09 29 100 26,231 +50
30DEC25 72.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 3,861 0
30DEC25 75.00 C 0.00 0.00 0.00 0.03 0.00 44 0 2,841 0
30DEC25 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 44.00 C 0.00 0.00 0.00 21.29 - 0 0 0 -
02JAN26 45.00 C 0.00 0.00 0.00 20.29 - 0 0 0 -
02JAN26 46.00 C 0.00 0.00 0.00 19.26 - 0 0 0 -
02JAN26 47.00 C 0.00 0.00 0.00 18.40 - 99 0 0 -
02JAN26 48.00 C 0.00 0.00 0.00 17.30 - 62 0 0 -
02JAN26 49.00 C 0.00 0.00 0.00 16.28 - 0 0 0 -
02JAN26 50.00 C 0.00 0.00 0.00 15.41 - 84 0 0 -
02JAN26 52.50 C 0.00 0.00 0.00 12.80 - 0 0 0 -
02JAN26 55.00 C 0.00 0.00 0.00 10.30 - 0 0 0 -
02JAN26 57.50 C 0.00 0.00 0.00 7.84 - 37 0 0 -
02JAN26 60.00 C 0.00 0.00 0.00 5.33 - 24 0 0 -
02JAN26 62.50 C 0.00 0.00 0.00 2.94 - 21 0 0 -
02JAN26 65.00 C 1.18 1.22 1.05 1.11 - 20 70 70 -
02JAN26 67.50 C 0.28 0.28 0.28 0.39 - 25 2 2 -
02JAN26 70.00 C 0.00 0.00 0.00 0.14 - 29 0 0 -
02JAN26 72.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
02JAN26 75.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
02JAN26 77.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
02JAN26 80.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02JAN26 82.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02JAN26 85.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02JAN26 87.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02JAN26 92.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
02JAN26 95.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 26.28 -0.35 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.34 -0.15 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.28 -0.21 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.28 -0.23 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.39 -0.11 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.39 -0.51 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.49 -0.29 58 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.31 -0.30 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.40 -0.22 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.30 -0.47 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.36 -0.50 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.49 -0.44 42 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 12.83 -0.32 0 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 10.40 -0.30 0 0 1,011 0
29JAN26 57.50 C 7.90 7.90 7.90 8.07 -0.25 25 20 8,586 +20
29JAN26 60.00 C 5.69 5.69 5.55 5.66 -0.33 21 48 3,166 +44
29JAN26 62.50 C 3.93 3.93 3.52 3.79 -0.24 23 26 1,438 +19
29JAN26 65.00 C 3.00 3.00 2.16 2.33 -0.17 24 101 6,554 -16
29JAN26 67.50 C 1.68 1.68 1.23 1.40 -0.11 26 220 3,007 +87
29JAN26 70.00 C 1.03 1.03 0.69 0.83 -0.06 28 293 5,368 +148
29JAN26 72.50 C 0.57 0.57 0.39 0.49 -0.02 29 301 3,999 +36
29JAN26 75.00 C 0.29 0.30 0.22 0.29 0.00 31 42 3,788 -3
29JAN26 77.50 C 0.17 0.17 0.15 0.17 0.00 32 31 1,366 +31
29JAN26 80.00 C 0.00 0.00 0.00 0.11 0.00 34 0 1,210 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 36 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 0.00 38 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 39 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 95.00 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 25.42 -0.38 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.48 -0.13 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.30 -0.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.02 +0.36 69 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.95 +0.05 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.51 -0.27 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.52 -0.09 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.09 0.00 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.54 -0.23 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.48 -0.38 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.57 -0.36 29 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.15 -0.10 28 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 11.00 +0.13 33 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.38 -0.07 24 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 6.27 -0.17 24 0 1,797 0
26FEB26 62.50 C 0.00 0.00 0.00 4.54 -0.16 25 0 1,064 0
26FEB26 65.00 C 3.22 3.28 2.90 3.02 -0.23 24 58 1,763 +7
26FEB26 67.50 C 2.21 2.23 1.94 2.08 -0.14 26 161 1,429 +83
26FEB26 70.00 C 1.39 1.39 1.26 1.42 -0.07 27 18 2,560 0
26FEB26 72.50 C 0.85 0.85 0.81 0.97 -0.01 28 172 1,094 0
26FEB26 75.00 C 0.75 0.75 0.75 0.66 +0.01 29 2 709 +2
26FEB26 77.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 448 0
26FEB26 80.00 C 0.24 0.24 0.24 0.33 +0.04 32 20 267 +20
26FEB26 82.50 C 0.16 0.16 0.16 0.24 +0.05 33 6 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 +0.04 38 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.46 -0.10 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 39.36 -0.25 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 38.27 -0.56 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.39 -0.36 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.50 -0.42 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.61 -0.12 72 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.81 +0.18 82 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.09 +0.44 90 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.53 -0.23 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.96 +0.30 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.50 -0.39 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.32 -0.58 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.56 -0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.64 -0.13 49 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.85 +0.06 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.59 -0.24 29 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 24.65 -0.10 41 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.33 -0.50 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 23.02 +0.25 53 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.95 +0.05 49 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 20.79 +0.01 40 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 20.25 +0.45 51 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.09 -0.36 45 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 17.64 -0.22 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.16 +0.01 42 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 15.80 -0.13 29 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 13.85 +0.28 37 0 5,297 0
30MAR26 55.00 C 10.86 10.86 10.86 11.54 +0.26 33 15 16,960 0
30MAR26 57.50 C 8.90 8.90 8.64 8.82 -0.12 24 7 9,716 -7
30MAR26 60.00 C 7.75 7.75 6.84 6.94 -0.29 25 10 13,362 0
30MAR26 62.50 C 5.36 5.36 5.36 5.34 -0.19 26 15 8,893 +15
30MAR26 65.00 C 3.82 3.82 3.82 3.90 -0.28 26 12 21,395 0
30MAR26 67.50 C 3.00 3.00 2.82 2.95 -0.12 27 65 8,574 -26
30MAR26 70.00 C 2.08 2.15 2.08 2.18 -0.14 28 150 14,417 +50
30MAR26 72.50 C 0.00 0.00 0.00 1.63 -0.08 29 0 3,853 0
30MAR26 75.00 C 1.24 1.24 1.12 1.23 -0.03 30 16 3,279 -14
30MAR26 77.50 C 0.00 0.00 0.00 0.93 +0.01 31 0 7,253 0
30MAR26 80.00 C 0.00 0.00 0.00 0.71 +0.05 32 0 4,142 0
30MAR26 82.50 C 0.00 0.00 0.00 0.55 +0.07 33 0 1,817 0
30MAR26 85.00 C 0.33 0.33 0.33 0.43 +0.09 34 1 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.34 +0.09 35 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.09 35 0 126 0
30MAR26 92.50 C 0.00 0.00 0.00 0.22 +0.08 36 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.18 +0.08 37 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 32.06 +0.01 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.63 -0.26 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.94 -0.46 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.56 -0.40 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.00 +0.07 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.85 -0.14 41 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.81 -0.21 36 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.85 -0.56 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.66 -0.39 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.02 -0.08 39 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.98 -0.16 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.09 -0.36 37 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.25 +0.38 38 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 19.30 -0.15 37 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 17.65 -0.26 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.16 +0.01 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.31 -0.55 31 0 34,570 0
29JUN26 52.50 C 13.98 13.98 13.98 14.32 -0.03 33 2 1,579 -1
29JUN26 55.00 C 11.61 11.69 11.61 12.08 +0.11 30 140 9,252 -95
29JUN26 57.50 C 0.00 0.00 0.00 10.18 -0.12 30 0 753 0
29JUN26 60.00 C 8.05 8.05 8.05 7.90 -0.22 26 12 9,326 +12
29JUN26 62.50 C 0.00 0.00 0.00 6.65 -0.17 28 0 19,412 0
29JUN26 65.00 C 0.00 0.00 0.00 5.34 -0.19 28 0 22,642 0
29JUN26 67.50 C 0.00 0.00 0.00 4.31 -0.16 28 0 599 0
29JUN26 70.00 C 0.00 0.00 0.00 3.40 -0.20 28 0 1,243 0
29JUN26 72.50 C 0.00 0.00 0.00 2.66 -0.24 28 0 229 0
29JUN26 75.00 C 2.35 2.35 2.24 2.05 -0.30 29 3 6,430 +2
29JUN26 77.50 C 1.84 1.84 1.84 1.59 -0.33 29 1 1,622 0
29JUN26 80.00 C 0.00 0.00 0.00 1.24 -0.31 29 0 1,170 0
29JUN26 82.50 C 0.00 0.00 0.00 0.95 -0.33 29 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.72 -0.33 29 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.56 -0.32 29 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.42 -0.31 29 0 271 0
29JUN26 92.50 C 0.00 0.00 0.00 0.33 -0.29 30 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 -0.27 30 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 26.85 -0.17 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.81 -0.21 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.87 -0.54 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.04 -0.12 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.02 -0.15 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.01 -0.13 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.57 +0.12 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.26 -0.39 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.49 +0.04 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.72 +0.25 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.48 -0.12 31 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.32 -0.54 27 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.77 +0.18 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.46 -0.02 29 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 10.76 -0.03 29 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.09 +0.01 28 0 2,507 0
29SEP26 62.50 C 0.00 0.00 0.00 7.50 -0.19 27 0 1,305 0
29SEP26 65.00 C 0.00 0.00 0.00 6.33 -0.16 28 0 2,617 0
29SEP26 67.50 C 0.00 0.00 0.00 5.30 -0.19 28 0 4,988 0
29SEP26 70.00 C 0.00 0.00 0.00 4.52 -0.14 29 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 3.83 -0.16 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.25 -0.14 29 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.78 -0.15 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.38 -0.13 30 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.05 -0.13 31 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.77 -0.10 31 0 1,139 0
29SEP26 87.50 C 1.48 1.48 1.47 1.53 -0.13 32 31 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.33 -0.09 32 0 421 0
29SEP26 92.50 C 1.23 1.23 1.12 1.14 -0.12 32 693 940 +340
29SEP26 95.00 C 0.00 0.00 0.00 1.00 -0.11 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.97 -0.44 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.08 -0.08 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.07 -0.10 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.41 +0.12 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.57 +0.12 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.26 -0.39 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.49 +0.04 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.72 -0.33 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.73 -0.07 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.76 -0.10 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.77 -0.16 28 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 12.83 -0.29 27 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.12 -0.17 26 0 57 0
30DEC26 60.00 C 10.00 10.00 10.00 9.62 -0.37 27 1 36 +1
30DEC26 62.50 C 0.00 0.00 0.00 8.40 -0.20 27 0 1,150 0
30DEC26 65.00 C 7.00 7.00 7.00 7.32 -0.15 27 3 67 0
30DEC26 67.50 C 0.00 0.00 0.00 6.33 -0.10 28 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 5.54 -0.14 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 4.82 -0.17 28 0 1,016 0
30DEC26 75.00 C 0.00 0.00 0.00 4.20 -0.22 29 0 3,038 0
30DEC26 77.50 C 0.00 0.00 0.00 3.66 -0.24 29 0 1,028 0
30DEC26 80.00 C 0.00 0.00 0.00 3.19 -0.29 29 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 2.80 -0.27 30 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.47 -0.30 30 0 50 0
30DEC26 87.50 C 0.00 0.00 0.00 2.19 -0.28 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 1.94 -0.29 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.70 -0.33 31 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.29 32 0 12 0
TOTAL CALL 6,083 498,822 +681
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 181 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.02 171 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.03 161 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.04 151 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.05 141 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.06 117 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.08 95 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.14 50 0 523 0
24DEC25 62.50 P 0.03 0.04 0.03 0.02 -0.21 32 43 789 +37
24DEC25 65.00 P 0.29 0.70 0.29 0.39 -0.13 26 541 802 +88
24DEC25 67.50 P 1.50 1.50 1.50 2.35 +0.06 38 1 4 0
24DEC25 70.00 P 0.00 0.00 0.00 4.84 +0.14 64 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.33 +0.12 85 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.81 +0.26 102 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.32 +0.13 124 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 14.80 +0.25 136 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.32 +0.27 160 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.82 +0.13 177 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.37 +0.17 208 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.82 +0.12 208 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 27.30 +0.25 214 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 29.81 +0.11 233 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 232 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 223 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 214 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 206 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 197 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 190 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 182 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 175 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 167 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 141 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 6,507 0
30DEC25 47.00 P 0.02 0.02 0.02 0.01 -0.02 85 30 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 8,978 0
30DEC25 50.00 P 0.03 0.03 0.03 0.01 -0.05 70 6 19,655 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.06 58 0 13,228 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 -0.08 47 671 14,950 -596
30DEC25 57.50 P 0.03 0.04 0.02 0.02 -0.09 39 854 11,597 +46
30DEC25 60.00 P 0.03 0.04 0.03 0.04 -0.11 31 245 8,666 -145
30DEC25 62.50 P 0.10 0.15 0.10 0.16 -0.07 26 337 3,431 +58
30DEC25 65.00 P 0.50 0.88 0.50 0.69 -0.06 21 1,957 5,156 +542
30DEC25 67.50 P 0.00 0.00 0.00 2.46 +0.05 24 0 35 0
30DEC25 70.00 P 0.00 0.00 0.00 4.85 +0.13 34 0 22 0
30DEC25 72.50 P 0.00 0.00 0.00 7.33 +0.12 44 0 135 0
30DEC25 75.00 P 0.00 0.00 0.00 9.81 +0.25 53 0 295 0
30DEC25 77.50 P 0.00 0.00 0.00 12.32 +0.02 65 0 0 0
30DEC25 80.00 P 14.92 15.13 14.92 14.81 +0.26 72 280 200 +200
30DEC25 82.50 P 0.00 0.00 0.00 17.77 +0.59 119 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.82 +0.13 92 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.37 +0.15 107 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.82 -0.05 108 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.55 +0.34 143 0 0 0
30DEC25 95.00 P 29.98 30.15 29.91 29.81 +0.11 121 195 15 +15
02JAN26 44.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02JAN26 45.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
02JAN26 46.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02JAN26 47.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02JAN26 48.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02JAN26 49.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02JAN26 50.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 52.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02JAN26 55.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 57.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
02JAN26 60.00 P 0.09 0.09 0.06 0.05 - 28 24 14 -
02JAN26 62.50 P 0.20 0.20 0.20 0.21 - 24 23 22 -
02JAN26 65.00 P 0.87 1.03 0.86 0.87 - 22 54 50 -
02JAN26 67.50 P 0.00 0.00 0.00 2.61 - 26 0 0 -
02JAN26 70.00 P 0.00 0.00 0.00 4.89 - 31 0 0 -
02JAN26 72.50 P 0.00 0.00 0.00 7.33 - 38 0 0 -
02JAN26 75.00 P 0.00 0.00 0.00 10.05 - 61 0 0 -
02JAN26 77.50 P 0.00 0.00 0.00 12.35 - 59 0 0 -
02JAN26 80.00 P 0.00 0.00 0.00 15.19 - 89 0 0 -
02JAN26 82.50 P 0.00 0.00 0.00 17.77 - 102 0 0 -
02JAN26 85.00 P 0.00 0.00 0.00 19.82 - 79 0 0 -
02JAN26 87.50 P 0.00 0.00 0.00 22.37 - 93 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 24.82 - 93 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 27.55 - 123 0 0 -
02JAN26 95.00 P 0.00 0.00 0.00 30.36 - 149 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3,040 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 1,649 0
29JAN26 50.00 P 0.04 0.04 0.04 0.01 -0.05 32 10 9,553 -10
29JAN26 52.50 P 0.06 0.06 0.06 0.01 -0.06 27 403 4,763 +401
29JAN26 55.00 P 0.11 0.12 0.10 0.04 -0.05 26 266 7,409 +261
29JAN26 57.50 P 0.22 0.24 0.22 0.13 -0.04 25 785 2,851 +755
29JAN26 60.00 P 0.39 0.52 0.35 0.40 -0.05 25 371 4,908 +292
29JAN26 62.50 P 0.92 1.08 0.92 0.99 -0.01 26 203 4,380 +49
29JAN26 65.00 P 1.90 2.17 1.88 2.00 +0.03 26 610 1,429 +213
29JAN26 67.50 P 3.16 3.61 3.16 3.59 +0.13 28 27 93 +27
29JAN26 70.00 P 5.33 5.40 5.33 5.45 +0.12 29 5 37 +5
29JAN26 72.50 P 0.00 0.00 0.00 7.79 +0.31 34 0 192 0
29JAN26 75.00 P 0.00 0.00 0.00 10.05 +0.27 35 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 12.35 +0.05 34 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.19 +0.63 50 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 17.77 +0.59 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.19 +0.50 60 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.37 +0.15 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.82 -0.05 55 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.55 +0.34 70 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.52 +0.82 87 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 31 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 688 0
26FEB26 50.00 P 0.10 0.10 0.09 0.04 -0.02 29 37 1,802 0
26FEB26 52.50 P 0.14 0.15 0.14 0.10 +0.03 29 810 2,191 +803
26FEB26 55.00 P 0.24 0.24 0.24 0.23 +0.04 28 75 3,161 0
26FEB26 57.50 P 0.44 0.46 0.43 0.45 +0.02 27 53 2,514 +6
26FEB26 60.00 P 0.80 0.90 0.80 0.86 +0.01 26 341 1,049 +32
26FEB26 62.50 P 1.48 1.59 1.46 1.53 0.00 25 359 682 +129
26FEB26 65.00 P 2.52 2.69 2.48 2.60 -0.01 26 129 993 +59
26FEB26 67.50 P 4.06 4.06 3.89 4.11 +0.07 27 150 616 +150
26FEB26 70.00 P 0.00 0.00 0.00 5.87 +0.05 27 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 8.17 +0.33 31 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 10.15 +0.17 30 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.48 +0.02 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.19 +0.14 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.77 +0.58 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.19 +0.50 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.37 +0.15 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.82 -0.05 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.55 +0.34 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.52 +0.82 68 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 64 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 34 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 0.00 31 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 4,094 0
30MAR26 48.00 P 0.17 0.17 0.17 0.07 +0.03 30 4 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 4,546 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 45,715 0
30MAR26 52.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 16,452 0
30MAR26 55.00 P 0.52 0.57 0.51 0.50 +0.09 28 175 11,766 +79
30MAR26 57.50 P 0.90 0.90 0.88 0.84 +0.04 27 4 4,579 0
30MAR26 60.00 P 1.40 1.45 1.40 1.38 -0.01 27 5 10,141 0
30MAR26 62.50 P 2.19 2.19 2.19 2.18 -0.03 27 10 1,000 0
30MAR26 65.00 P 3.41 3.49 3.38 3.34 +0.01 27 57 7,429 +16
30MAR26 67.50 P 4.87 4.87 4.87 4.82 +0.06 28 10 236 +10
30MAR26 70.00 P 6.00 6.59 6.00 6.65 +0.32 29 132 405 +130
30MAR26 72.50 P 0.00 0.00 0.00 8.20 -0.22 27 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.87 +0.25 33 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.97 +0.51 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.19 +0.14 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.77 +0.58 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.19 +0.49 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.91 +0.69 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.82 -0.47 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.55 +0.25 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.52 +0.82 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 754 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,487 0
29JUN26 37.00 P 0.26 0.26 0.26 0.01 0.00 28 3 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 29 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 1,007 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 861 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 19,507 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 431 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.60 -0.04 28 0 2,056 0
29JUN26 52.50 P 0.00 0.00 0.00 0.99 -0.05 28 0 2,201 0
29JUN26 55.00 P 1.44 1.51 1.44 1.45 -0.04 27 22 3,614 +22
29JUN26 57.50 P 0.00 0.00 0.00 2.14 -0.03 27 0 5,903 0
29JUN26 60.00 P 3.00 3.00 3.00 3.01 -0.01 27 1 4,600 +1
29JUN26 62.50 P 4.00 4.00 4.00 4.07 +0.01 27 1 600 0
29JUN26 65.00 P 0.00 0.00 0.00 5.32 +0.04 27 0 651 0
29JUN26 67.50 P 7.10 7.10 7.10 6.90 +0.11 27 1 45 0
29JUN26 70.00 P 0.00 0.00 0.00 8.46 -0.01 27 0 72 0
29JUN26 72.50 P 0.00 0.00 0.00 10.25 -0.52 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 12.60 +0.49 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.27 -0.60 27 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.64 +0.13 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.19 -0.14 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.04 +0.22 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.42 +0.59 28 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 25.76 +0.10 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.17 +0.17 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.55 -0.27 28 0 0 0
29SEP26 39.00 P 0.39 0.40 0.39 0.11 +0.02 29 60 571 +60
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 812 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 +0.04 29 0 512 0
29SEP26 45.00 P 0.71 0.71 0.71 0.46 +0.05 29 2 4,270 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 +0.05 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 +0.06 29 0 1,079 0
29SEP26 49.00 P 0.00 0.00 0.00 0.97 +0.06 29 0 967 0
29SEP26 50.00 P 0.00 0.00 0.00 1.16 +0.07 29 0 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.70 +0.08 29 0 1,232 0
29SEP26 55.00 P 2.25 2.50 2.25 2.39 +0.08 29 2 2,426 -1
29SEP26 57.50 P 3.30 3.30 3.30 3.21 +0.06 29 17 835 0
29SEP26 60.00 P 0.00 0.00 0.00 4.22 +0.07 29 0 356 0
29SEP26 62.50 P 5.42 5.44 5.42 5.40 +0.07 29 2 65 +2
29SEP26 65.00 P 0.00 0.00 0.00 6.77 +0.09 29 0 500 0
29SEP26 67.50 P 0.00 0.00 0.00 8.30 +0.09 30 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.04 +0.15 30 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 11.44 -0.32 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.37 -0.29 29 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.81 +0.16 32 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.83 +0.17 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.96 +0.36 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.00 -0.01 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.87 -0.35 29 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.64 +0.21 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.90 +0.22 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.93 -0.11 31 0 0 0
30DEC26 41.00 P 0.66 0.66 0.66 0.24 -0.07 27 2 67 +2
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.08 27 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 -0.09 27 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 -0.09 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.59 -0.10 27 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.72 -0.11 27 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.87 -0.11 27 0 366 0
30DEC26 48.00 P 1.48 1.48 1.48 1.02 -0.12 27 17 336 +17
30DEC26 49.00 P 0.00 0.00 0.00 1.22 -0.12 27 0 583 0
30DEC26 50.00 P 0.00 0.00 0.00 1.43 -0.11 27 0 525 0
30DEC26 52.50 P 2.36 2.36 2.35 2.05 -0.11 28 105 538 +90
30DEC26 55.00 P 2.98 3.14 2.98 2.83 -0.10 28 17 235 +17
30DEC26 57.50 P 0.00 0.00 0.00 3.76 -0.07 28 0 384 0
30DEC26 60.00 P 4.94 4.94 4.94 4.84 -0.02 28 2 111 +2
30DEC26 62.50 P 0.00 0.00 0.00 6.10 +0.01 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 7.51 +0.07 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 9.03 +0.12 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.73 +0.07 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 12.53 +0.12 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.13 -0.23 30 0 0 0
30DEC26 77.50 P 16.31 16.31 16.31 16.38 +0.12 31 3 1,824 +3
30DEC26 80.00 P 0.00 0.00 0.00 18.42 -0.11 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.64 +0.28 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.82 +0.33 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.76 +0.10 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.96 +0.12 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.58 +0.45 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.09 -0.33 30 0 0 0
TOTAL PUT 10,549 511,671 +3,869
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$ 8.08
30DEC25 3.90 C 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.08 -0.08 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.08 -0.02 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.58 -0.06 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.33 -0.02 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.08 -0.05 0 0 1,638 0
30DEC25 7.25 C 0.75 0.75 0.75 0.84 0.00 38 50 2,431 0
30DEC25 7.50 C 0.51 0.51 0.51 0.59 -0.01 28 2 28,300 -2
30DEC25 7.75 C 0.28 0.28 0.26 0.33 -0.03 0 207 19,740 -207
30DEC25 8.00 C 0.10 0.10 0.10 0.13 -0.04 16 61 6,663 -29
30DEC25 8.25 C 0.02 0.02 0.02 0.03 -0.02 18 535 7,057 -5
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 4,565 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,667 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 51 16 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.50 -0.01 75 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.40 -0.01 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.30 -0.01 68 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.20 -0.06 65 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.10 -0.06 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.85 -0.01 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.35 -0.01 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.33 -0.04 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.85 -0.03 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.62 -0.06 17 0 289 0
29JAN26 7.75 C 0.38 0.38 0.38 0.43 -0.03 20 7 418 +7
29JAN26 8.00 C 0.25 0.25 0.23 0.27 -0.02 20 105 1,490 +91
29JAN26 8.25 C 0.13 0.14 0.13 0.16 -0.02 21 35 3,627 0
29JAN26 8.50 C 0.08 0.08 0.08 0.09 -0.01 22 30 3,479 +1
29JAN26 8.75 C 0.05 0.05 0.05 0.05 0.00 23 10 1,547 +10
29JAN26 9.00 C 0.03 0.03 0.03 0.02 -0.01 22 10 5,011 0
29JAN26 9.25 C 0.02 0.02 0.02 0.01 0.00 23 10 1,535 -10
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,331 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 -0.01 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 -0.03 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.51 -0.01 21 0 2 0
26FEB26 8.00 C 0.33 0.33 0.31 0.36 -0.01 21 167 520 +65
26FEB26 8.25 C 0.22 0.22 0.21 0.24 -0.01 21 18 633 -8
26FEB26 8.50 C 0.15 0.15 0.15 0.16 -0.01 22 24 558 +24
26FEB26 8.75 C 0.10 0.10 0.10 0.10 -0.01 22 60 1,993 +60
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 3,135 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,015 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.64 +0.05 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.52 +0.01 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.42 +0.01 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.11 -0.01 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.87 -0.02 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 0.00 20 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.16 -0.02 19 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 +0.01 23 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.75 -0.06 20 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.59 -0.03 21 0 9,077 0
30MAR26 8.00 C 0.40 0.40 0.40 0.44 -0.02 21 30 17,375 +30
30MAR26 8.25 C 0.30 0.31 0.30 0.33 -0.01 22 60 18,192 0
30MAR26 8.50 C 0.22 0.22 0.21 0.23 -0.02 22 10 2,730 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 4,227 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 4,845 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 23 0 1,701 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 10,887 0
30MAR26 9.75 C 0.05 0.05 0.05 0.03 -0.01 22 30 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 28 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 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 3.71 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.52 -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 3.34 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 -0.02 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.16 -0.08 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 -0.02 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.68 -0.03 14 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 -0.01 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.25 -0.03 20 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.07 -0.07 22 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 -0.06 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.74 -0.01 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.01 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 -0.01 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 -0.01 23 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.01 23 0 2,321 0
29JUN26 9.00 C 0.25 0.25 0.23 0.25 -0.01 24 520 2,140 +520
29JUN26 9.25 C 0.19 0.19 0.19 0.19 -0.01 24 30 4,819 0
29JUN26 9.50 C 0.15 0.15 0.15 0.15 0.00 24 30 1,312 +20
29JUN26 9.75 C 0.12 0.12 0.12 0.11 0.00 24 30 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 +0.01 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 -0.07 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 -0.03 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 -0.01 20 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 -0.01 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.33 0.00 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 0.00 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 0.00 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 0.00 25 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 0.00 25 0 2,945 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 0.00 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.01 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 0.00 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 6,545 0
29SEP26 9.25 C 0.28 0.28 0.26 0.32 +0.01 25 2 5,015 0
29SEP26 9.50 C 0.23 0.23 0.21 0.26 0.00 25 2 634 +1
29SEP26 9.75 C 0.19 0.19 0.16 0.22 +0.01 26 2 38 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.18 0.00 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.17 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.92 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 -0.01 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.01 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 -0.01 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 0.00 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.01 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 0.00 24 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 0.00 24 0 41 0
30DEC26 8.50 C 0.50 0.50 0.50 0.61 -0.01 24 1 100 -1
30DEC26 8.75 C 0.00 0.00 0.00 0.53 0.00 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 0.00 24 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 0.00 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 2,094 314,713 +573
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 220 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 213 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 206 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 199 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 186 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 180 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 142 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26,570 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 -0.01 21 12 13,800 0
30DEC25 8.00 P 0.10 0.10 0.07 0.06 -0.01 20 566 4,172 -495
30DEC25 8.25 P 0.27 0.27 0.26 0.20 -0.01 19 10 8,263 0
30DEC25 8.50 P 0.48 0.48 0.48 0.43 0.00 25 30 4,528 -5
30DEC25 8.75 P 0.70 0.70 0.70 0.69 +0.01 41 8 2,023 0
30DEC25 9.00 P 0.89 0.89 0.89 0.95 +0.04 56 1 2,706 +1
30DEC25 9.25 P 0.00 0.00 0.00 1.20 +0.01 67 0 795 -30
30DEC25 9.50 P 0.00 0.00 0.00 1.44 -0.01 70 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.69 -0.01 79 0 0 -5
30DEC25 10.00 P 0.00 0.00 0.00 1.94 0.00 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.44 -0.01 102 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.94 -0.01 117 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.44 -0.01 130 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.94 -0.01 142 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.45 0.00 164 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.95 0.00 176 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.44 -0.01 176 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.94 -0.01 187 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,126 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.02 0.00 24 0 1,090 0
29JAN26 7.50 P 0.06 0.06 0.06 0.04 -0.01 22 3 2,525 0
29JAN26 7.75 P 0.12 0.12 0.10 0.09 -0.01 22 22 2,725 +21
29JAN26 8.00 P 0.20 0.22 0.20 0.18 -0.01 22 5 1,666 +5
29JAN26 8.25 P 0.36 0.36 0.36 0.32 0.00 22 5 3,087 +5
29JAN26 8.50 P 0.00 0.00 0.00 0.50 +0.02 23 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 0.00 24 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.95 +0.01 28 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.21 +0.02 35 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.45 0.00 38 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.70 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.95 +0.01 46 0 0 -25
29JAN26 10.50 P 0.00 0.00 0.00 2.44 -0.01 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.95 0.00 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.45 0.00 68 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.94 -0.01 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.45 0.00 80 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.95 0.00 86 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.44 -0.01 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.94 -0.01 92 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 23 0 681 0
26FEB26 7.50 P 0.10 0.10 0.10 0.09 0.00 23 41 793 +11
26FEB26 7.75 P 0.16 0.17 0.16 0.15 0.00 22 141 1,549 +75
26FEB26 8.00 P 0.28 0.28 0.28 0.25 +0.01 22 5 1,970 0
26FEB26 8.25 P 0.00 0.00 0.00 0.39 +0.01 23 0 1,472 0
26FEB26 8.50 P 0.00 0.00 0.00 0.56 +0.01 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.75 0.00 24 0 885 0
26FEB26 9.00 P 0.00 0.00 0.00 0.97 +0.03 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.21 +0.02 28 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.46 +0.01 32 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.95 +0.01 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.45 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.95 0.00 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.45 0.00 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.95 0.00 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.45 0.00 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.95 0.00 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.44 -0.01 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.94 -0.01 73 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.00 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 0.00 0.00 0.00 0.05 0.00 23 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 23 0 24,089 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 0.00 23 0 11,429 0
30MAR26 7.75 P 0.25 0.25 0.23 0.22 0.00 23 240 6,577 -240
30MAR26 8.00 P 0.00 0.00 0.00 0.32 0.00 23 0 4,211 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 +0.01 23 0 2,954 0
30MAR26 8.50 P 0.67 0.67 0.63 0.62 +0.02 24 26 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 1.01 +0.06 25 0 1,016 0
30MAR26 9.25 P 1.28 1.29 1.28 1.23 +0.04 26 40 670 -40
30MAR26 9.50 P 1.50 1.52 1.50 1.47 +0.02 28 100 280 0
30MAR26 9.75 P 1.75 1.76 1.74 1.71 +0.01 30 434 1,141 +221
30MAR26 10.00 P 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 0.00 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.46 +0.01 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.97 +0.02 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.50 +0.05 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.97 +0.02 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.47 +0.02 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.00 +0.05 74 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 25 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 0.12 +0.01 24 0 11,951 0
29JUN26 7.00 P 0.19 0.19 0.19 0.17 0.00 24 22 1,742 +22
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 24 0 6,208 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 0.00 24 0 7,470 0
29JUN26 7.75 P 0.47 0.47 0.47 0.44 0.00 24 131 3,770 +131
29JUN26 8.00 P 0.60 0.60 0.60 0.57 +0.01 24 200 1,675 +100
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.01 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 0.00 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.06 +0.05 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 0.00 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.46 +0.01 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 +0.01 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.90 +0.01 27 0 50 0
29JUN26 10.00 P 2.18 2.18 2.16 2.13 +0.01 28 114 913 +94
29JUN26 10.50 P 0.00 0.00 0.00 2.61 +0.02 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.08 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.06 +0.01 39 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.54 +0.01 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.02 0.00 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.51 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.00 +0.01 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 0.04 +0.01 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 555 0
29SEP26 6.75 P 0.25 0.25 0.25 0.23 +0.01 26 10 88 0
29SEP26 7.00 P 0.30 0.30 0.30 0.30 +0.01 26 6 2,481 +6
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.02 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.02 27 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 880 0
29SEP26 8.25 P 0.98 0.98 0.98 0.88 +0.01 27 30 918 +30
29SEP26 8.50 P 0.00 0.00 0.00 1.04 +0.01 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.02 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 +0.02 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 +0.02 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 +0.02 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 +0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.14 +0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 +0.02 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.61 +0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.62 +0.02 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.12 +0.03 49 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 0.00 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 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 24 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 0.00 25 0 16 0
30DEC26 6.75 P 0.30 0.30 0.30 0.26 0.00 25 11 66 +11
30DEC26 7.00 P 0.37 0.37 0.36 0.34 0.00 25 52 117 +52
30DEC26 7.25 P 0.48 0.48 0.48 0.43 0.00 25 1 45 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 0.00 25 0 35 0
30DEC26 8.00 P 0.85 0.85 0.85 0.79 +0.01 25 3 127 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.01 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 +0.01 26 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 0.00 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 0.00 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 1.82 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 +0.01 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 +0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.62 +0.02 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 +0.01 42 0 0 0
TOTAL PUT 2,269 381,404 -51
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$ 77.15
30DEC25 35.00 C 0.00 0.00 0.00 42.40 +0.70 279 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 41.40 +0.66 270 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 40.18 +0.49 163 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 39.18 +0.49 155 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 38.41 +0.72 246 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 37.21 +0.48 179 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 36.18 +0.49 130 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 35.18 +0.49 120 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 34.20 +0.46 153 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.21 +0.52 154 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.19 +0.10 130 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.21 +0.52 142 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.26 +0.50 155 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 29.42 +0.65 179 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 28.68 +0.20 200 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 27.18 +0.42 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 24.67 +0.40 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 22.23 +0.45 101 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 19.74 +0.44 92 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 17.21 +0.50 70 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 15.12 +0.89 104 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 12.28 +0.49 63 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 9.84 +0.38 56 0 601 0
30DEC25 70.00 C 8.60 8.60 7.00 7.20 +0.16 22 21 931 -20
30DEC25 72.50 C 5.20 6.00 5.20 5.04 +0.17 40 82 3,114 -12
30DEC25 75.00 C 4.10 4.10 2.63 3.06 -0.09 38 521 2,062 +469
30DEC25 77.50 C 2.46 2.55 1.44 1.72 -0.18 40 745 934 +423
30DEC25 80.00 C 1.34 1.58 0.77 0.84 -0.23 41 410 5,660 +19
30DEC25 82.50 C 0.78 0.78 0.51 0.34 -0.18 41 940 3,369 +517
30DEC25 85.00 C 0.45 0.47 0.38 0.12 -0.11 41 88 3,628 +8
30DEC25 87.50 C 0.26 0.26 0.26 0.04 -0.06 41 2 2,558 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 3,051 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 3,885 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,970 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,090 0
30DEC25 100.00 C 0.05 0.05 0.05 0.01 0.00 65 3 2,106 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 874 0
30DEC25 105.00 C 0.05 0.05 0.05 0.01 0.00 76 1 1,779 -1
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,251 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,716 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,201 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 125 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 129 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 133 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 28.68 +0.20 86 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.72 +0.71 85 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.41 +0.93 84 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.07 +0.47 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.58 +0.46 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.10 +1.39 64 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 15.72 +0.85 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.57 +1.09 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.49 +0.61 55 0 2 0
29JAN26 70.00 C 9.80 9.80 9.80 9.54 +0.18 53 2 83 +2
29JAN26 72.50 C 0.00 0.00 0.00 7.59 +0.08 49 0 462 0
29JAN26 75.00 C 6.83 6.83 5.77 6.21 +0.16 50 13 369 +5
29JAN26 77.50 C 5.51 5.51 5.28 4.96 0.00 50 35 215 +15
29JAN26 80.00 C 4.65 4.65 3.80 3.97 0.00 51 680 825 +333
29JAN26 82.50 C 3.75 3.75 3.10 3.08 -0.01 51 622 678 +443
29JAN26 85.00 C 2.97 2.97 2.60 2.35 -0.03 50 137 657 +127
29JAN26 87.50 C 2.35 2.35 2.17 1.76 -0.05 50 20 1,987 0
29JAN26 90.00 C 1.90 1.97 1.62 1.31 -0.05 50 76 1,360 +56
29JAN26 92.50 C 1.64 1.64 1.63 0.96 -0.05 50 30 563 -26
29JAN26 95.00 C 1.37 1.37 1.03 0.69 -0.05 50 377 623 +154
29JAN26 97.50 C 1.04 1.04 1.04 0.50 -0.04 50 6 142 +1
29JAN26 100.00 C 0.94 0.94 0.85 0.35 -0.04 50 79 2,449 -15
29JAN26 102.50 C 0.80 0.82 0.76 0.25 -0.03 50 154 322 +154
29JAN26 105.00 C 0.66 0.66 0.63 0.17 -0.03 50 55 1,014 -35
29JAN26 107.50 C 0.53 0.54 0.48 0.12 -0.02 50 13 167 +4
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,232 0
26FEB26 49.00 C 0.00 0.00 0.00 28.98 +0.50 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.24 +1.23 76 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.78 +1.29 69 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.07 +0.47 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.16 +0.82 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.91 +0.84 60 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.20 +0.44 50 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 14.74 +1.06 55 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.40 +0.25 50 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 10.76 +0.37 50 0 12 0
26FEB26 72.50 C 0.00 0.00 0.00 9.28 +0.15 50 0 53 0
26FEB26 75.00 C 8.74 8.74 8.00 7.93 +0.06 51 5 57 0
26FEB26 77.50 C 0.00 0.00 0.00 6.76 +0.01 51 0 38 0
26FEB26 80.00 C 6.40 6.40 5.76 5.75 -0.02 51 102 129 +102
26FEB26 82.50 C 5.59 5.59 4.98 4.89 -0.03 52 2 91 +1
26FEB26 85.00 C 0.00 0.00 0.00 4.07 -0.04 52 0 151 0
26FEB26 87.50 C 3.94 3.94 3.94 3.36 -0.06 52 1 185 +1
26FEB26 90.00 C 0.00 0.00 0.00 2.76 -0.07 52 0 181 0
26FEB26 92.50 C 0.00 0.00 0.00 2.25 -0.08 51 0 152 0
26FEB26 95.00 C 0.00 0.00 0.00 1.83 -0.07 51 0 298 0
26FEB26 97.50 C 0.00 0.00 0.00 1.48 -0.07 51 0 142 0
26FEB26 100.00 C 1.79 1.79 1.79 1.19 -0.07 51 20 1,224 0
26FEB26 102.50 C 0.00 0.00 0.00 0.95 -0.07 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.76 -0.06 51 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.61 -0.05 51 0 121 0
26FEB26 110.00 C 0.00 0.00 0.00 0.48 -0.05 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.38 -0.04 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.30 -0.04 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.14 -0.03 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 38.49 +1.59 93 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.50 +1.30 90 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.66 +1.20 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.32 +1.28 80 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.05 +0.95 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.91 +0.75 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.05 +0.67 65 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 31.01 +0.45 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.52 +0.75 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.56 +1.08 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.78 +1.30 70 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.98 +0.36 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.48 +0.05 52 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.44 +0.33 53 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.16 +0.76 61 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.98 +0.81 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.25 +0.61 57 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.73 +0.72 58 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 12.94 +0.43 56 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 11.30 +0.11 54 0 379 0
30MAR26 75.00 C 10.50 10.50 10.08 10.05 +0.17 55 10 962 0
30MAR26 77.50 C 0.00 0.00 0.00 8.93 +0.15 55 0 524 0
30MAR26 80.00 C 0.00 0.00 0.00 7.92 +0.11 55 0 936 0
30MAR26 82.50 C 7.47 7.47 7.04 7.04 +0.04 56 29 706 +1
30MAR26 85.00 C 6.67 6.67 6.67 6.24 +0.10 56 15 86 +15
30MAR26 87.50 C 5.96 5.96 5.96 5.46 +0.09 56 15 147 +15
30MAR26 90.00 C 0.00 0.00 0.00 4.76 +0.07 56 0 1,154 0
30MAR26 92.50 C 4.70 4.70 4.65 4.14 +0.06 56 5 325 +5
30MAR26 95.00 C 0.00 0.00 0.00 3.59 +0.04 56 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.11 +0.03 55 0 328 0
30MAR26 100.00 C 0.00 0.00 0.00 2.69 +0.03 55 0 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 2.33 +0.03 55 0 79 0
30MAR26 105.00 C 2.60 2.60 2.60 2.00 +0.01 55 2 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.73 +0.02 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.48 +0.01 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.27 0.00 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.06 -0.03 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.94 +0.01 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.78 -0.02 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.66 -0.03 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.57 -0.02 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.48 -0.01 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.41 -0.01 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.35 -0.01 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.30 0.00 55 0 15 0
30MAR26 137.50 C 0.90 0.95 0.90 0.26 0.00 55 21 418 +9
30MAR26 140.00 C 0.82 0.82 0.82 0.22 -0.01 55 15 971 0
29JUN26 48.00 C 0.00 0.00 0.00 32.27 +1.19 67 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 31.26 +0.87 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.46 +0.83 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.52 -0.11 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.68 +1.37 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.69 +1.25 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.08 +1.33 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.29 +1.14 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.73 -0.32 54 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.45 +0.32 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 16.53 +0.75 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 15.64 +0.97 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.11 +0.22 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 12.96 +0.15 57 0 267 0
29JUN26 80.00 C 12.40 12.40 12.40 11.99 -0.01 57 2 2,221 0
29JUN26 82.50 C 11.29 11.29 11.29 11.10 +0.06 57 1 297 -1
29JUN26 85.00 C 0.00 0.00 0.00 10.39 +0.16 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.64 +0.17 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.85 +0.14 58 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 8.15 +0.14 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 7.48 +0.13 58 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.87 +0.12 58 0 995 0
29JUN26 100.00 C 6.90 6.90 6.90 6.31 +0.11 58 10 377 -10
29JUN26 102.50 C 0.00 0.00 0.00 5.79 +0.10 58 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.31 +0.09 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.87 +0.08 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.47 +0.08 58 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 4.10 +0.07 58 0 15 0
29JUN26 115.00 C 4.38 4.38 4.38 3.76 +0.06 58 1 193 -1
29JUN26 117.50 C 0.00 0.00 0.00 3.45 +0.06 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.16 +0.05 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.90 +0.05 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.66 +0.05 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.36 -0.04 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.17 -0.03 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.99 -0.03 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.82 +0.02 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.67 -0.03 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.53 +0.02 57 0 230 0
29SEP26 49.00 C 0.00 0.00 0.00 33.16 +1.00 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.39 +1.16 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.33 +0.72 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 28.78 +0.85 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 27.21 +1.29 62 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 25.60 +1.30 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.13 +0.84 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.14 +0.19 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.12 +0.68 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.93 +0.99 60 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 18.43 +0.31 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.35 +0.23 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 16.34 +0.22 58 0 5 0
29SEP26 80.00 C 15.56 15.56 15.56 15.32 +0.14 58 2 2,511 -2
29SEP26 82.50 C 0.00 0.00 0.00 14.34 +0.03 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 13.53 +0.13 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.76 +0.12 58 0 59 0
29SEP26 90.00 C 0.00 0.00 0.00 12.05 +0.11 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 11.39 +0.11 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.74 +0.14 59 0 41 0
29SEP26 97.50 C 0.00 0.00 0.00 10.09 +0.14 59 0 15 0
29SEP26 100.00 C 9.90 9.90 9.90 9.47 +0.13 59 2 1,507 +2
29SEP26 102.50 C 0.00 0.00 0.00 8.90 +0.13 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.35 +0.11 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.85 +0.11 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.37 +0.10 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.92 +0.09 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.50 +0.08 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.11 +0.08 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.74 +0.07 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.40 +0.07 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.07 +0.06 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.77 +0.06 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.48 +0.05 58 0 630 0
30DEC26 49.00 C 0.00 0.00 0.00 33.69 -0.14 58 0 0 0
30DEC26 50.00 C 34.00 34.00 34.00 33.19 -0.04 59 1 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.26 -0.14 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.36 +0.53 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.39 +0.08 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.94 +0.26 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.44 -0.02 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.11 -0.10 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.89 +0.15 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.78 +0.20 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.61 -0.01 57 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.73 +0.03 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.78 +0.20 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.78 -0.03 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.91 -0.05 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.10 -0.06 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.35 -0.07 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.63 -0.06 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.96 -0.03 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.32 +0.03 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.65 +0.02 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.01 +0.01 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.41 0.00 59 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 10.84 0.00 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 10.30 -0.01 58 0 33 0
TOTAL CALL 5,373 128,070 +2,758
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 190 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 184 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,356 0
30DEC25 62.50 P 0.01 0.05 0.01 0.01 0.00 56 100 1,902 -50
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 2,098 0
30DEC25 67.50 P 0.06 0.06 0.06 0.02 -0.08 41 74 2,294 -74
30DEC25 70.00 P 0.21 0.21 0.16 0.10 -0.19 41 285 3,757 -33
30DEC25 72.50 P 0.50 0.50 0.33 0.36 -0.36 41 302 3,023 +87
30DEC25 75.00 P 1.15 1.20 0.78 0.91 -0.53 39 1,095 2,649 +761
30DEC25 77.50 P 1.75 2.20 1.70 2.02 -0.68 40 634 5,707 +547
30DEC25 80.00 P 3.05 4.00 3.05 3.69 -0.50 42 18 3,397 +6
30DEC25 82.50 P 5.50 5.50 5.50 5.47 -1.01 33 10 5,222 -10
30DEC25 85.00 P 7.40 8.20 7.40 8.17 -0.53 54 3 2,422 -2
30DEC25 87.50 P 10.00 10.00 10.00 10.67 -0.30 65 23 1,471 -23
30DEC25 90.00 P 13.48 13.48 13.48 13.24 -0.23 79 1 3,329 0
30DEC25 92.50 P 0.00 0.00 0.00 15.35 -0.50 0 0 1,013 0
30DEC25 95.00 P 17.75 17.75 17.20 17.85 -0.50 0 20 120 -2,680
30DEC25 97.50 P 0.00 0.00 0.00 20.35 -0.50 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.85 -0.50 0 0 53 0
30DEC25 102.50 P 0.00 0.00 0.00 25.35 -0.62 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.85 -0.98 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.35 -0.50 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.34 -0.01 154 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.35 -0.56 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.95 -0.40 132 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.35 -0.53 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.85 -0.50 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 45.49 -0.79 156 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.85 -0.51 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 50.35 -0.51 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 52.85 -0.50 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 55.35 -0.50 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 57.85 -0.50 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 60.63 -0.22 204 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.85 -0.50 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 53 0 82 0
29JAN26 52.50 P 0.17 0.17 0.17 0.03 -0.02 50 10 207 +10
29JAN26 55.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 111 0
29JAN26 57.50 P 0.00 0.00 0.00 0.14 -0.06 50 0 337 0
29JAN26 60.00 P 0.41 0.41 0.41 0.28 -0.08 50 20 1,170 0
29JAN26 62.50 P 0.00 0.00 0.00 0.50 -0.12 50 0 424 0
29JAN26 65.00 P 0.87 0.95 0.87 0.84 -0.17 50 22 897 +15
29JAN26 67.50 P 1.31 1.38 1.31 1.31 -0.19 50 7 627 +2
29JAN26 70.00 P 1.80 1.87 1.80 1.87 -0.34 49 3 1,272 +3
29JAN26 72.50 P 2.57 3.00 2.57 2.72 -0.37 49 12 655 +2
29JAN26 75.00 P 3.63 3.97 3.63 3.79 -0.39 50 40 728 -8
29JAN26 77.50 P 4.72 5.45 4.72 5.01 -0.39 49 817 1,947 +787
29JAN26 80.00 P 6.30 6.30 6.30 6.58 -0.42 51 4 1,483 +4
29JAN26 82.50 P 7.96 8.06 7.96 8.29 -0.56 52 50 1,480 -10
29JAN26 85.00 P 10.36 10.36 10.36 9.62 -0.67 46 50 1,188 0
29JAN26 87.50 P 12.36 12.36 12.36 11.97 -0.75 51 72 305 +72
29JAN26 90.00 P 0.00 0.00 0.00 13.69 -1.17 47 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 16.55 -0.54 57 0 64 0
29JAN26 95.00 P 18.30 18.49 18.25 18.44 -0.95 52 22 251 +21
29JAN26 97.50 P 0.00 0.00 0.00 20.73 -0.89 52 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 22.86 -1.14 41 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 25.38 -1.02 46 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 27.95 -1.02 54 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 30.36 -0.50 50 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 33.34 -0.01 74 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 35.35 -1.18 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.95 -1.14 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.45 -1.06 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.85 -0.89 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.49 -0.79 78 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.91 -0.45 75 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.35 -0.51 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 52.85 -0.50 0 0 64 0
29JAN26 132.50 P 0.00 0.00 0.00 55.35 -0.50 0 0 30 -17
29JAN26 135.00 P 0.00 0.00 0.00 57.94 -0.69 88 0 30 -34
29JAN26 137.50 P 0.00 0.00 0.00 60.63 -0.77 100 0 30 -34
29JAN26 140.00 P 0.00 0.00 0.00 62.85 -1.12 0 0 30 -17
26FEB26 49.00 P 0.34 0.34 0.32 0.09 -0.03 51 75 75 +75
26FEB26 50.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 -0.06 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.36 -0.09 51 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.58 -0.13 51 0 286 0
26FEB26 60.00 P 1.03 1.03 1.03 0.90 -0.17 51 15 1,054 -15
26FEB26 62.50 P 1.30 1.39 1.30 1.32 -0.18 51 65 396 +50
26FEB26 65.00 P 1.89 1.94 1.76 1.80 -0.33 51 534 1,615 +500
26FEB26 67.50 P 0.00 0.00 0.00 2.43 -0.29 50 0 196 0
26FEB26 70.00 P 3.44 3.47 3.44 3.24 -0.30 50 22 130 +22
26FEB26 72.50 P 4.04 4.04 4.04 4.21 -0.38 50 15 343 0
26FEB26 75.00 P 0.00 0.00 0.00 5.36 -0.42 50 0 476 0
26FEB26 77.50 P 0.00 0.00 0.00 6.68 -0.46 51 0 649 0
26FEB26 80.00 P 7.77 7.98 7.77 8.17 -0.52 51 26 129 -15
26FEB26 82.50 P 9.48 9.48 9.48 9.83 -0.52 52 15 297 +15
26FEB26 85.00 P 0.00 0.00 0.00 11.08 -1.12 48 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 13.47 -0.67 53 0 698 0
26FEB26 90.00 P 15.63 15.63 15.63 15.45 -0.69 54 1 49 +1
26FEB26 92.50 P 0.00 0.00 0.00 17.48 -0.73 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.80 -0.57 57 0 48 0
26FEB26 97.50 P 21.93 21.93 21.93 22.04 -0.57 58 29 44 +27
26FEB26 100.00 P 24.14 24.14 24.14 23.81 -1.08 53 29 44 +29
26FEB26 102.50 P 0.00 0.00 0.00 26.01 -1.24 52 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.08 -0.22 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.53 -0.31 66 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 33.46 -0.54 61 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 35.44 -1.42 51 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.95 -1.23 54 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 40.45 -1.26 56 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 43.00 -0.74 60 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 45.49 -0.79 62 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.91 -1.16 61 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.35 -1.21 0 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.96 -0.90 67 0 46 0
30MAR26 40.00 P 0.35 0.35 0.35 0.06 -0.01 56 13 171 +13
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 57 0
30MAR26 44.00 P 0.47 0.48 0.47 0.15 -0.02 55 10 32 +5
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.03 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.03 55 0 30 0
30MAR26 49.00 P 0.66 0.67 0.66 0.40 -0.05 55 113 133 +111
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.05 55 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.73 -0.07 55 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.04 -0.10 55 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.46 -0.11 55 0 803 0
30MAR26 60.00 P 0.00 0.00 0.00 1.92 -0.20 55 0 943 0
30MAR26 62.50 P 2.52 2.52 2.52 2.54 -0.16 55 100 1,118 +100
30MAR26 65.00 P 0.00 0.00 0.00 3.20 -0.20 54 0 239 0
30MAR26 67.50 P 0.00 0.00 0.00 4.02 -0.21 54 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 4.97 -0.22 54 0 3,043 0
30MAR26 72.50 P 6.00 6.00 6.00 6.06 -0.34 54 2 1,552 0
30MAR26 75.00 P 0.00 0.00 0.00 7.30 -0.28 54 0 6,880 0
30MAR26 77.50 P 8.32 8.32 8.32 8.66 -0.32 55 9 512 +9
30MAR26 80.00 P 0.00 0.00 0.00 10.15 -0.35 55 0 1,958 0
30MAR26 82.50 P 0.00 0.00 0.00 11.71 -0.43 55 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 13.43 -0.45 56 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.07 -0.78 55 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.35 -0.42 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 18.75 -0.99 55 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 20.90 -0.88 56 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.09 -0.62 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 25.59 -0.47 61 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 26.93 -1.13 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.07 -0.15 63 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.37 -0.49 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.48 -1.36 52 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.15 -0.71 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.30 -1.56 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.16 -0.93 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.57 -0.63 62 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.86 -0.69 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.97 -1.34 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.42 -1.20 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.27 -0.59 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.36 -0.87 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.94 -0.95 61 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.63 -0.77 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.85 -1.12 0 0 0 0
29JUN26 48.00 P 1.67 1.67 1.67 1.47 -0.07 57 14 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 -0.12 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.83 -0.07 58 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.36 -0.10 58 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.95 -0.11 58 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.53 -0.14 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.26 -0.16 57 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.09 -0.16 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.02 -0.17 56 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 7.04 -0.18 56 0 482 0
29JUN26 70.00 P 8.21 8.21 8.21 8.30 -0.05 57 15 425 +15
29JUN26 72.50 P 9.44 9.44 9.44 9.53 -0.18 57 15 989 0
29JUN26 75.00 P 0.00 0.00 0.00 10.85 -0.20 57 0 5,740 0
29JUN26 77.50 P 0.00 0.00 0.00 12.27 -0.21 57 0 333 0
29JUN26 80.00 P 13.94 13.94 13.67 13.79 -0.25 57 150 13,680 +150
29JUN26 82.50 P 0.00 0.00 0.00 15.22 -0.35 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 16.89 -0.36 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.16 -1.22 55 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.08 -1.07 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.93 -1.00 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.32 -0.52 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.82 -0.63 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.82 -0.66 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 29.88 -1.00 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.55 -1.05 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.22 -0.48 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.96 -0.32 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.08 -0.38 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.70 -0.96 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.03 -0.86 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.86 -0.84 58 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.26 -1.06 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.31 -1.13 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.88 -1.05 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.20 -0.92 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.10 -1.41 56 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.56 -1.25 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.63 -0.25 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.99 -0.20 64 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 2.99 -0.10 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.24 -0.10 58 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 -0.13 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.68 -0.13 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.41 -0.14 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.30 -0.15 57 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 7.26 -0.16 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.30 -0.17 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.43 -0.18 57 0 15 0
29SEP26 70.00 P 10.46 10.46 10.46 10.64 -0.20 57 3 555 +3
29SEP26 72.50 P 0.00 0.00 0.00 11.93 -0.19 57 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 13.29 -0.21 57 0 561 0
29SEP26 77.50 P 0.00 0.00 0.00 14.75 -0.22 57 0 356 0
29SEP26 80.00 P 16.11 16.11 16.11 16.27 -0.23 57 5 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 17.87 -0.33 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.53 -0.23 58 0 476 0
29SEP26 87.50 P 0.00 0.00 0.00 20.77 -0.89 56 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 22.77 -0.68 57 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 24.93 -0.39 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.44 -0.83 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.38 -0.76 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.23 -0.86 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.90 -0.17 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.31 -0.89 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.86 -1.31 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.27 -1.01 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.30 -0.93 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.56 -0.53 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.31 -0.95 58 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.35 -1.36 57 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.61 -1.27 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.29 -1.03 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.13 -1.36 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.95 -0.84 62 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.11 -0.20 58 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.44 -0.12 58 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 -0.08 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.08 -0.08 58 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 6.94 -0.14 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.92 -0.13 58 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 8.96 -0.15 57 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 10.08 -0.35 57 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 11.27 -0.16 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.54 -0.16 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 13.87 -0.17 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.27 -0.19 57 0 8 0
30DEC26 77.50 P 16.38 16.38 16.38 16.75 -0.20 57 5 5 +5
30DEC26 80.00 P 0.00 0.00 0.00 18.30 -0.19 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.89 -0.19 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.55 -0.21 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.40 +0.04 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.19 +0.08 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.90 -0.05 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.67 -0.06 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.55 -0.08 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.57 +0.04 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 34.43 +0.01 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.32 -0.08 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.31 -0.09 59 0 0 0
TOTAL PUT 4,974 151,433 +425
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$ 14.44
30DEC25 3.56 C 0.00 0.00 0.00 10.88 +0.12 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.70 +0.12 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.53 +0.12 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.35 +0.12 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.17 +0.12 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.99 +0.12 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.81 +0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.64 +0.12 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.46 +0.12 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.10 +0.11 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.92 +0.11 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.75 +0.11 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.57 +0.11 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.39 +0.11 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.21 +0.11 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.03 +0.11 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.86 +0.11 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.50 +0.11 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 321 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 211 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$ 14.44
30DEC25 4.20 C 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.14 +0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.04 +0.09 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.84 +0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.54 +0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.44 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.19 +0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.69 +0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.44 +0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.19 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.00 +0.17 295 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.50 +0.17 270 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.25 +0.14 258 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.95 +0.12 174 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.70 +0.12 165 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.45 +0.12 157 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.20 +0.12 149 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.95 +0.08 141 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.70 +0.12 133 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.51 +0.15 191 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.20 +0.09 118 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.95 +0.09 111 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.70 +0.12 104 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.45 +0.12 97 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.02 +0.19 142 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.51 +0.18 120 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.95 +0.12 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.51 +0.18 88 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 2.01 +0.15 73 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.51 +0.13 57 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 1.01 +0.04 42 0 306 0
30DEC25 14.00 C 0.44 0.57 0.41 0.60 +0.01 38 22 376 +20
30DEC25 14.50 C 0.22 0.38 0.22 0.31 -0.03 39 51 646 -9
30DEC25 15.00 C 0.13 0.15 0.10 0.15 -0.03 41 93 981 -37
30DEC25 15.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 304 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 193 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.79 +0.18 76 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.53 +0.20 70 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.05 +0.14 66 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.57 +0.18 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.09 +0.19 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.54 +0.13 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.21 +0.22 51 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.78 +0.11 47 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.44 +0.14 47 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.13 +0.12 47 0 395 0
29JAN26 14.50 C 0.00 0.00 0.00 0.82 +0.04 44 0 477 0
29JAN26 15.00 C 0.56 0.56 0.56 0.62 +0.02 45 1 365 +1
29JAN26 15.50 C 0.49 0.50 0.49 0.47 +0.02 46 50 231 +20
29JAN26 16.00 C 0.39 0.39 0.39 0.34 +0.02 46 50 226 +35
29JAN26 16.50 C 0.00 0.00 0.00 0.24 +0.01 46 0 81 0
29JAN26 17.00 C 0.21 0.21 0.21 0.17 +0.01 46 400 1,066 +332
29JAN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 0.00 46 0 222 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 0.00 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 0.00 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.83 +0.13 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.58 +0.14 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.10 +0.13 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.57 +0.01 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.20 +0.12 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.73 +0.09 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.28 +0.03 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.96 +0.09 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.62 +0.05 43 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.35 +0.05 44 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.11 +0.04 44 0 259 0
26FEB26 15.00 C 0.94 0.94 0.94 0.90 +0.03 45 1 230 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 0.00 45 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.60 +0.01 46 0 114 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 +0.01 46 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.38 +0.01 46 0 230 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 0.00 46 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.17 0.00 46 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 0.00 46 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 0.00 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.88 +0.14 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.77 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.68 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.48 +0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.23 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.99 +0.10 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.74 +0.09 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.00 +0.09 60 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.69 +0.03 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.50 +0.12 45 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.25 +0.13 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.06 +0.18 71 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.81 +0.19 68 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.57 +0.17 66 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.34 +0.18 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.84 +0.20 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.61 +0.14 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 0.00 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.15 +0.21 58 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.89 +0.12 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.67 +0.18 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.13 +0.16 44 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.76 +0.20 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.37 +0.06 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.00 +0.20 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.64 +0.19 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.25 +0.04 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.00 +0.06 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.65 +0.03 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 +0.02 46 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.22 +0.02 47 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 1.05 +0.02 47 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 +0.01 48 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.77 +0.01 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 404 0
30MAR26 17.50 C 0.57 0.57 0.57 0.54 +0.01 48 4 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.37 0.00 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 0.00 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.21 0.00 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 0.00 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 48 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 9.72 +0.16 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.62 +0.12 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.52 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.28 +0.16 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.99 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.74 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.55 +0.19 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.30 +0.13 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.00 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.73 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.36 +0.18 53 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.81 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.57 +0.10 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.34 +0.07 37 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.12 +0.08 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 +0.08 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.68 +0.10 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.46 +0.06 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.25 +0.08 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 +0.07 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 +0.08 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 +0.11 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 +0.19 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 +0.08 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.09 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.17 +0.16 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.89 +0.12 50 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 +0.06 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 +0.06 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.10 +0.04 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 +0.03 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.72 +0.02 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 +0.03 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.42 +0.02 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.29 +0.02 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 +0.02 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 +0.03 51 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 +0.02 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.02 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 0.00 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 0.00 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 +0.06 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.56 +0.04 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.36 +0.08 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 +0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 +0.06 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 +0.09 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.12 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.87 +0.07 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 +0.06 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 +0.05 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.11 +0.07 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.87 +0.04 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.66 +0.02 50 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 +0.04 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 +0.04 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 +0.05 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 +0.04 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.86 +0.01 52 0 30 0
29SEP26 17.50 C 1.71 1.71 1.71 1.75 +0.05 52 14 14 +14
29SEP26 18.00 C 0.00 0.00 0.00 1.61 +0.02 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.52 +0.04 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 +0.04 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 +0.03 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 +0.03 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.03 +0.03 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 +0.02 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 +0.01 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.01 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.85 +0.11 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.65 +0.08 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.09 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.16 +0.09 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 +0.19 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.57 +0.08 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 +0.04 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 +0.04 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 +0.04 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.54 +0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.06 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.03 51 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 +0.06 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.77 +0.04 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.64 +0.07 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 +0.07 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 +0.07 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 +0.07 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 +0.03 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.96 +0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 +0.04 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 +0.03 53 0 10 0
TOTAL CALL 686 18,835 +376
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 347 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 341 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 0.00 328 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 317 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 300 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 274 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 262 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 251 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 229 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 219 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 209 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 200 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 191 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 370 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 233 0
30DEC25 13.50 P 0.10 0.11 0.10 0.06 -0.06 41 25 621 -5
30DEC25 14.00 P 0.21 0.21 0.20 0.17 -0.09 41 11 1,390 +1
30DEC25 14.50 P 0.53 0.59 0.53 0.39 -0.14 42 20 1,180 +10
30DEC25 15.00 P 0.66 0.66 0.66 0.72 -0.15 44 1 513 0
30DEC25 15.50 P 1.07 1.07 1.07 1.14 -0.14 47 17 3,146 -17
30DEC25 16.00 P 0.00 0.00 0.00 1.57 -0.19 40 0 2,524 0
30DEC25 16.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 178 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 -0.15 75 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.06 -0.15 0 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.61 -0.07 95 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.06 -0.12 0 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.59 -0.09 104 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.06 -0.12 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.56 -0.26 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.60 -0.09 152 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.58 -0.10 151 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.59 -0.15 171 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.59 -0.12 182 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.60 -0.22 200 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.60 -0.14 211 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.59 -0.09 212 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.60 -0.17 229 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.60 -0.08 238 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.59 -0.09 239 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.56 -0.12 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 20 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 55 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 150 0
29JAN26 11.00 P 0.04 0.04 0.04 0.03 0.00 48 5 92 +5
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 97 0
29JAN26 12.00 P 0.14 0.14 0.14 0.10 -0.01 46 1 227 0
29JAN26 12.50 P 0.20 0.20 0.17 0.17 -0.03 46 34 224 +6
29JAN26 13.00 P 0.29 0.29 0.29 0.27 -0.05 45 10 285 0
29JAN26 13.50 P 0.43 0.43 0.43 0.43 -0.05 46 5 702 +5
29JAN26 14.00 P 0.68 0.68 0.58 0.61 -0.09 45 11 104 +4
29JAN26 14.50 P 0.00 0.00 0.00 0.88 -0.07 46 0 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.17 -0.10 46 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.44 -0.18 43 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.84 -0.14 44 0 110 0
29JAN26 16.50 P 0.00 0.00 0.00 2.23 -0.13 43 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.64 -0.24 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.09 -0.12 39 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.61 -0.17 47 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.16 -0.12 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.59 -0.18 52 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.06 -0.12 0 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.66 -0.16 78 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.65 -0.17 84 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.68 -0.06 95 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.66 -0.08 99 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.64 -0.07 102 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.64 -0.18 107 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 120 0
26FEB26 12.00 P 0.24 0.24 0.24 0.23 -0.04 46 200 201 +186
26FEB26 12.50 P 0.40 0.40 0.40 0.34 -0.05 46 100 107 +92
26FEB26 13.00 P 0.52 0.52 0.46 0.49 -0.05 46 160 210 +134
26FEB26 13.50 P 0.00 0.00 0.00 0.66 -0.07 46 0 44 0
26FEB26 14.00 P 0.00 0.00 0.00 0.89 -0.07 46 0 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.16 -0.07 47 0 60 0
26FEB26 15.00 P 1.58 1.58 1.58 1.45 -0.08 47 13 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 -0.09 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.11 -0.13 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.41 -0.10 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.90 -0.15 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.26 -0.13 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.68 -0.11 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.25 -0.06 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.62 -0.15 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.10 -0.14 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.65 -0.05 55 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30MAR26 8.75 P 0.04 0.04 0.04 0.02 -0.01 47 10 200 +10
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.04 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.42 -0.05 48 0 20 0
30MAR26 12.50 P 0.53 0.53 0.50 0.56 -0.06 48 200 257 +200
30MAR26 13.00 P 0.00 0.00 0.00 0.74 -0.06 48 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 -0.06 48 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.07 49 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.07 49 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 -0.09 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.06 -0.10 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.11 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.70 -0.18 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.07 -0.18 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.48 -0.21 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.87 -0.25 47 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.33 -0.23 49 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.77 -0.24 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 -0.14 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.72 -0.23 52 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.66 -0.19 53 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.72 -0.10 62 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.68 -0.15 64 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.66 -0.08 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.64 -0.07 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.71 -0.11 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.73 -0.01 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.73 +0.01 87 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.72 -0.05 90 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.76 +0.05 96 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.64 -0.04 88 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.70 +0.02 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.50 P 0.04 0.04 0.04 0.01 0.00 47 20 122 +20
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.02 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.05 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.05 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.05 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.05 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.27 -0.05 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 -0.05 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 -0.05 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 -0.05 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 -0.07 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 -0.07 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 -0.07 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.36 -0.07 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 -0.09 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 -0.09 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.41 -0.17 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 -0.09 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 -0.10 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 -0.10 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.18 -0.08 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.04 -0.11 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.92 -0.14 56 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.89 -0.02 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.79 -0.07 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.74 -0.12 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.71 -0.11 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.73 -0.02 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.73 -0.03 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.72 -0.05 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.76 +0.05 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.64 -0.10 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.70 -0.03 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.02 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.03 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 -0.04 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.05 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.05 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 -0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.04 52 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.04 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.05 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 -0.05 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 -0.05 53 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.05 53 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 -0.06 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 -0.06 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 -0.03 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 -0.14 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 -0.05 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 -0.14 53 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 -0.07 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 -0.04 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.13 -0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 -0.10 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 -0.08 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 -0.10 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.15 -0.07 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 -0.10 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.98 -0.03 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.88 -0.04 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.81 -0.07 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.75 -0.11 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.74 -0.03 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.76 +0.04 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.65 -0.09 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.70 -0.03 65 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.03 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.03 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.01 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.04 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.05 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.05 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.05 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 -0.06 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.06 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.07 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.08 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 -0.07 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.48 -0.08 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 -0.08 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.05 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 -0.07 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 -0.10 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 -0.06 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 -0.06 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 -0.07 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 -0.08 55 0 0 0
TOTAL PUT 843 19,936 +651
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$ 16.68
30DEC25 8.50 C 0.00 0.00 0.00 8.19 -0.05 173 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.94 +0.02 165 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.69 +0.02 158 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.44 +0.02 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.19 -0.05 144 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.94 -0.06 137 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.69 +0.02 130 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.19 +0.02 117 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.69 +0.02 105 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.19 -0.06 93 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.69 +0.02 81 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.19 -0.06 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.69 +0.02 60 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.19 -0.03 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.69 +0.02 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.74 +0.06 53 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 105 0
30DEC25 16.50 C 0.22 0.37 0.22 0.33 -0.02 22 210 251 -61
30DEC25 17.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 270 0
30DEC25 17.50 C 0.03 0.03 0.03 0.03 -0.01 24 1 239 -1
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.72 +0.02 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.73 +0.04 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.24 0.00 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.74 +0.01 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.36 +0.04 25 0 15 0
29JAN26 16.00 C 1.05 1.05 1.05 0.98 +0.01 25 5 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.69 +0.02 26 0 67 0
29JAN26 17.00 C 0.00 0.00 0.00 0.45 0.00 26 0 24 0
29JAN26 17.50 C 0.29 0.29 0.29 0.28 0.00 26 4 71 +4
29JAN26 18.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 155 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 0.00 26 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 27 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 0.00 29 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.26 -0.04 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.89 +0.18 35 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.33 -0.07 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.98 +0.06 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.50 -0.03 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.16 0.00 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.90 +0.02 26 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.65 0.00 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 40 0
26FEB26 18.00 C 0.33 0.33 0.33 0.34 0.00 27 35 76 +35
26FEB26 18.50 C 0.00 0.00 0.00 0.23 0.00 27 0 92 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 0.00 27 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 0.00 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 0.00 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.72 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.48 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.24 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.99 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.43 +0.08 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.82 -0.08 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.33 +0.01 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.89 +0.08 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.46 +0.05 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.06 -0.09 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.70 -0.09 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.38 +0.01 27 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 1.14 +0.02 28 0 258 0
30MAR26 17.00 C 0.00 0.00 0.00 0.89 +0.01 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.70 0.00 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.55 0.00 28 0 159 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 0.00 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 0.00 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 0.00 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.85 +0.04 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.45 +0.07 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.87 +0.04 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.40 +0.11 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.00 +0.11 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.46 +0.06 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.98 +0.08 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.57 +0.08 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 +0.06 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.76 +0.03 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 +0.02 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.09 -0.07 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.80 +0.01 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 +0.01 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.93 +0.01 28 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 +0.03 28 0 5 0
29JUN26 19.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 0.00 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 0.00 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 0.04 +0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.00 +0.11 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 +0.06 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 +0.14 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.69 +0.08 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.05 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 +0.11 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.56 +0.07 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.27 +0.05 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.76 +0.02 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 +0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 +0.02 29 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.00 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.58 +0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 +0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.43 +0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.09 +0.02 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.78 +0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 +0.02 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 +0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
TOTAL CALL 255 7,125 -23
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 185 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
30DEC25 16.00 P 0.05 0.05 0.04 0.04 -0.01 25 120 373 +120
30DEC25 16.50 P 0.21 0.21 0.14 0.15 -0.04 23 29 803 -3
30DEC25 17.00 P 0.48 0.48 0.37 0.43 -0.05 24 25 330 -24
30DEC25 17.50 P 0.00 0.00 0.00 0.86 -0.03 28 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.36 -0.02 39 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.86 -0.04 50 0 89 0
30DEC25 19.00 P 0.00 0.00 0.00 2.34 -0.07 52 0 30 -37
30DEC25 19.50 P 0.00 0.00 0.00 2.85 +0.01 65 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.35 -0.04 73 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.35 +0.01 88 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.35 -0.05 102 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.32 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.34 0.00 121 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.34 0.00 132 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.34 -0.13 143 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.35 -0.12 161 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.34 0.00 163 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 0.00 27 0 119 0
29JAN26 15.50 P 0.15 0.15 0.15 0.14 -0.01 26 37 152 +37
29JAN26 16.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 200 0
29JAN26 16.50 P 0.00 0.00 0.00 0.46 -0.02 26 0 145 0
29JAN26 17.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 306 0
29JAN26 17.50 P 0.00 0.00 0.00 1.08 -0.01 28 0 127 0
29JAN26 18.00 P 0.00 0.00 0.00 1.47 +0.06 28 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.90 0.00 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.37 -0.05 31 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.86 -0.07 34 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.36 -0.03 38 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.42 +0.06 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.37 -0.08 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.36 -0.16 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.45 +0.11 79 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.34 -0.22 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.34 -0.21 72 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.35 -0.14 80 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.34 0.00 82 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 23 0
26FEB26 15.00 P 0.15 0.15 0.15 0.16 0.00 26 15 26 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 60 0
26FEB26 16.50 P 0.62 0.62 0.62 0.64 -0.02 27 2 161 0
26FEB26 17.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 120 0
26FEB26 17.50 P 0.00 0.00 0.00 1.23 -0.02 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.60 -0.03 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.02 -0.02 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.45 -0.04 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 -0.10 27 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.37 -0.08 32 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.42 -0.02 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.37 -0.10 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.36 -0.16 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.45 -0.05 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.34 -0.22 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.34 -0.21 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.35 -0.14 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.34 -0.16 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 29 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 28 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.63 0.00 29 0 315 0
30MAR26 16.50 P 0.80 0.82 0.80 0.83 -0.01 28 6 1,249 +6
30MAR26 17.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.40 -0.04 28 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 -0.03 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.04 -0.15 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.57 -0.03 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.98 -0.06 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.43 -0.07 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.42 -0.06 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.37 -0.10 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.36 -0.16 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.45 -0.08 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.35 -0.21 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.34 -0.21 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.35 -0.14 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.37 -0.13 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 0.00 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.03 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 -0.02 28 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.19 -0.01 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.46 -0.02 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.77 0.00 29 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.01 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.01 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 +0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.65 -0.02 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.46 -0.08 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.05 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 -0.16 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.08 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.35 -0.21 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.34 -0.21 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.35 -0.14 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.37 -0.13 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 0.00 28 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 +0.01 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 0.00 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 +0.01 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 0.00 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.01 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.79 -0.02 27 0 1 0
29SEP26 17.50 P 2.10 2.10 2.10 2.10 -0.02 27 15 15 +15
29SEP26 18.00 P 0.00 0.00 0.00 2.43 -0.02 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 -0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 -0.10 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.07 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 +0.06 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 -0.10 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 -0.09 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.52 -0.11 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.46 -0.07 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 -0.16 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.35 -0.20 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 -0.12 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.37 -0.13 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 0.00 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.34 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 +0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.00 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 +0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 0.00 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 0.00 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 0.00 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 0.00 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 -0.08 28 0 0 0
TOTAL PUT 249 9,492 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.85
30DEC25 2.70 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.08 -0.04 331 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.96 -0.07 262 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.88 -0.04 307 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.78 -0.05 296 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.69 -0.03 302 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.26 -0.06 199 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.08 -0.04 227 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.79 -0.03 214 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.66 -0.07 154 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.59 -0.03 197 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.38 -0.05 169 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.98 -0.04 140 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.89 -0.04 142 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.88 -0.05 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 -0.07 44 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 -0.09 22 0 262 0
30DEC25 6.75 C 0.00 0.00 0.00 0.18 -0.06 30 0 229 0
30DEC25 7.00 C 0.08 0.08 0.08 0.06 -0.05 29 10 210 +3
30DEC25 7.25 C 0.02 0.02 0.02 0.02 -0.02 32 4 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.17 -0.07 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.09 -0.05 66 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.99 -0.04 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 -0.04 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.62 -0.07 36 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.37 -0.08 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.91 -0.05 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.46 -0.07 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.05 27 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.03 29 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.20 -0.05 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.11 -0.05 54 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 -0.07 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.89 -0.07 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.66 -0.05 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.15 -0.08 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.53 -0.07 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.04 27 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 -0.06 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.88 -0.06 67 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.78 -0.06 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.69 -0.05 72 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.59 -0.05 69 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 -0.05 65 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.19 -0.06 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 -0.05 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.85 -0.10 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.79 -0.06 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.59 -0.07 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 -0.07 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 -0.05 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.08 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.20 -0.06 37 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 -0.05 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 -0.06 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 -0.10 20 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 -0.07 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.04 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 -0.05 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 -0.04 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.04 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.64 -0.06 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.33 -0.08 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.13 -0.08 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.08 25 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 -0.08 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.08 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 -0.09 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.06 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.06 27 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.35 -0.06 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 -0.06 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.08 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 -0.08 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.07 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.08 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.06 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.06 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 -0.06 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 -0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
TOTAL CALL 14 4,055 +3
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 251 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 197 0
30DEC25 6.50 P 0.02 0.02 0.02 0.02 0.00 31 17 307 +15
30DEC25 6.75 P 0.09 0.09 0.07 0.08 0.00 31 22 284 -2
30DEC25 7.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.43 +0.06 38 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.67 +0.08 47 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.92 +0.08 59 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.44 +0.10 93 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.66 +0.07 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.46 +0.12 146 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.69 +0.10 142 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.93 +0.09 143 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 204 0
29JAN26 6.50 P 0.11 0.11 0.11 0.11 +0.02 29 51 101 -12
29JAN26 6.75 P 0.00 0.00 0.00 0.21 +0.03 30 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.34 +0.04 30 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.51 +0.04 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.69 +0.02 28 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.19 +0.09 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.44 +0.10 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.70 +0.11 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.95 +0.11 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.20 +0.11 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.46 +0.12 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.70 +0.11 72 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.93 +0.09 70 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 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 +0.02 29 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.27 +0.03 28 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.40 +0.04 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.57 +0.05 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.76 +0.05 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.20 +0.08 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 +0.09 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 +0.10 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.95 +0.11 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.20 +0.11 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.46 +0.12 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.70 +0.11 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.93 +0.09 55 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 78 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 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 67 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 60 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 35 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 0.02 +0.01 32 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 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 +0.02 29 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 +0.02 29 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 +0.05 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.64 +0.05 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.06 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 +0.07 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.47 +0.11 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.71 +0.08 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.95 +0.09 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 +0.10 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 +0.11 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.70 +0.11 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 +0.09 47 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 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 31 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.01 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.01 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.03 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 29 0
29JUN26 7.25 P 0.75 0.75 0.75 0.78 +0.04 30 6 12 +6
29JUN26 7.50 P 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 +0.06 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 +0.06 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 +0.05 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 +0.08 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 +0.05 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.08 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.07 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 29 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 0.17 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 0.00 28 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 +0.03 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.03 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.04 28 0 15 0
29SEP26 7.50 P 1.12 1.12 1.12 1.09 +0.05 28 15 75 +15
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.04 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 +0.06 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.04 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 +0.06 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 +0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.05 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.06 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.04 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.05 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 +0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.05 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 +0.05 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.05 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.05 29 0 0 0
TOTAL PUT 111 3,634 +22
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$ 201.80
30DEC25 100.00 C 0.00 0.00 0.00 101.87 +8.82 126 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 99.37 +8.87 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 96.87 +8.87 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 94.37 +8.87 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 91.88 +8.87 124 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 89.38 +8.87 114 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 86.88 +8.87 94 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 84.38 +8.87 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 81.88 +8.80 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 79.39 +8.87 106 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 76.89 +8.87 98 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 74.39 +8.87 89 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 71.89 +8.87 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 69.39 +8.58 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 66.89 +8.57 0 0 120 0
30DEC25 137.50 C 61.92 62.20 61.92 64.40 +8.54 82 60 30 +30
30DEC25 140.00 C 0.00 0.00 0.00 61.90 +8.87 75 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 59.40 +8.78 67 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 56.90 +8.86 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 54.40 +8.86 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 51.90 +8.86 0 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 49.41 +8.86 60 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 46.91 +8.86 55 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 44.41 +8.86 47 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 41.91 +8.85 0 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 39.41 +8.84 0 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 36.92 +8.83 46 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 34.42 +8.48 41 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 31.92 +8.08 36 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 29.43 +8.67 38 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 26.94 +8.53 38 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 24.47 +8.35 38 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 22.02 +8.50 38 0 16 0
30DEC25 182.50 C 18.00 18.50 18.00 19.60 +7.37 38 51 106 +23
30DEC25 185.00 C 16.45 16.45 16.45 16.82 +7.16 0 6 339 -4
30DEC25 187.50 C 14.00 15.50 14.00 14.70 +6.74 33 393 344 -309
30DEC25 190.00 C 9.00 12.45 9.00 12.39 +5.84 32 19 1,604 -8
30DEC25 192.50 C 7.00 10.40 7.00 10.41 +5.21 34 177 908 +109
30DEC25 195.00 C 5.80 9.50 5.80 8.99 +4.91 40 343 1,595 +93
30DEC25 197.50 C 5.00 7.30 5.00 6.93 +3.82 36 245 1,082 +34
30DEC25 200.00 C 3.17 6.05 3.17 5.48 +3.08 37 1,059 2,959 -186
30DEC25 205.00 C 2.16 3.80 1.99 3.21 +1.93 38 1,418 10,219 -12
30DEC25 210.00 C 0.99 2.25 0.99 1.81 +1.19 39 940 2,247 +110
30DEC25 215.00 C 0.59 1.40 0.59 0.87 +0.59 39 636 1,250 +184
30DEC25 220.00 C 0.59 0.80 0.50 0.38 +0.26 39 664 2,082 +315
30DEC25 225.00 C 0.37 0.44 0.32 0.15 +0.10 39 301 1,069 +61
30DEC25 230.00 C 0.17 0.34 0.17 0.06 +0.04 39 119 1,346 -59
30DEC25 235.00 C 0.21 0.21 0.12 0.02 +0.01 39 40 1,450 -4
30DEC25 240.00 C 0.30 0.30 0.10 0.01 0.00 41 53 632 -51
30DEC25 245.00 C 0.12 0.12 0.12 0.01 0.00 45 12 654 -2
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 50 350 1,098 -330
30DEC25 255.00 C 0.01 0.17 0.01 0.01 0.00 54 5 336 -2
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 287 0
30DEC25 275.00 C 0.06 0.06 0.06 0.01 0.00 69 60 669 +6
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 77 1 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 94 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 106 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 112 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 62.04 +8.40 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 59.60 +7.92 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 57.99 +8.72 62 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 55.16 +8.12 53 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 53.13 +8.51 59 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 49.90 +7.57 39 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 48.35 +8.34 56 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 45.97 +8.92 55 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 42.78 +7.94 42 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 40.85 +8.18 48 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 38.32 +7.75 45 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 36.76 +7.81 51 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 33.89 +7.51 45 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 31.75 +7.11 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 29.67 +6.86 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 27.65 +6.60 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 25.04 +5.83 41 0 180 0
29JAN26 182.50 C 0.00 0.00 0.00 23.12 +5.74 41 0 138 0
29JAN26 185.00 C 0.00 0.00 0.00 21.76 +5.96 43 0 332 0
29JAN26 187.50 C 19.00 21.00 19.00 20.23 +5.81 44 11 984 0
29JAN26 190.00 C 18.00 18.00 17.01 18.61 +5.29 45 18 434 0
29JAN26 192.50 C 15.61 16.79 15.61 16.94 +4.80 44 5 584 -2
29JAN26 195.00 C 14.69 15.35 14.55 15.45 +4.46 44 26 936 -1
29JAN26 197.50 C 11.16 14.48 11.16 14.18 +4.38 45 145 1,006 +23
29JAN26 200.00 C 11.97 13.29 11.74 12.88 +4.03 45 297 842 -18
29JAN26 205.00 C 9.68 10.93 9.68 10.64 +3.22 45 141 822 +31
29JAN26 210.00 C 7.70 8.90 7.70 8.74 +2.80 45 291 872 +146
29JAN26 215.00 C 6.34 7.47 6.34 7.05 +2.37 45 142 1,491 +41
29JAN26 220.00 C 4.70 6.28 4.70 5.62 +1.97 46 472 2,080 -75
29JAN26 225.00 C 3.82 5.00 3.82 4.41 +1.59 45 292 884 -131
29JAN26 230.00 C 2.97 4.13 2.97 3.42 +1.27 45 160 505 +18
29JAN26 235.00 C 2.75 3.39 2.75 2.63 +1.00 45 124 595 +92
29JAN26 240.00 C 2.30 2.77 2.30 2.00 +0.77 45 594 1,284 +266
29JAN26 245.00 C 2.02 2.17 2.00 1.51 +0.60 45 89 188 +58
29JAN26 250.00 C 1.50 1.75 1.46 1.13 +0.45 45 30 631 +20
29JAN26 255.00 C 0.00 0.00 0.00 0.83 +0.33 45 0 1,364 0
29JAN26 260.00 C 1.17 1.17 1.14 0.61 +0.26 45 3 624 +1
29JAN26 265.00 C 0.00 0.00 0.00 0.45 +0.20 45 0 312 0
29JAN26 270.00 C 0.70 1.00 0.70 0.31 +0.12 45 4 706 +1
29JAN26 275.00 C 0.00 0.00 0.00 0.23 +0.10 45 0 384 0
29JAN26 280.00 C 0.65 0.65 0.65 0.16 +0.07 45 2 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 335 0
29JAN26 290.00 C 0.50 0.50 0.50 0.09 +0.04 45 1 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.02 0.00 45 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29JAN26 330.00 C 0.16 0.16 0.16 0.01 0.00 48 17 35 +17
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 350.00 C 0.13 0.13 0.13 0.01 0.00 53 30 36 +30
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 62.92 +8.30 45 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 60.54 +7.50 45 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 58.16 +7.82 45 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 55.80 +8.11 45 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 54.02 +8.68 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 51.16 +8.49 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 48.87 +8.35 44 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 46.63 +8.22 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 44.42 +8.07 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 42.24 +7.30 44 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 40.59 +7.58 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 38.81 +7.67 48 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 36.17 +6.83 45 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 34.22 +7.45 45 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 32.33 +6.42 45 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.49 +6.19 45 0 0 0
26FEB26 180.00 C 27.10 28.30 26.90 29.58 +7.24 48 450 348 -231
26FEB26 182.50 C 0.00 0.00 0.00 26.71 +4.80 44 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 24.59 +5.19 42 0 94 0
26FEB26 187.50 C 0.00 0.00 0.00 24.48 +5.66 47 0 426 0
26FEB26 190.00 C 23.57 23.57 21.00 21.93 +5.00 44 37 648 +35
26FEB26 192.50 C 0.00 0.00 0.00 20.48 +4.74 44 1 721 -1
26FEB26 195.00 C 18.72 18.72 17.93 18.83 +3.95 43 17 698 +1
26FEB26 197.50 C 14.95 17.63 14.95 17.83 +4.17 44 90 566 -21
26FEB26 200.00 C 14.81 16.44 14.81 16.67 +3.98 44 171 535 -46
26FEB26 205.00 C 14.27 14.27 13.38 14.45 +3.53 44 108 794 -17
26FEB26 210.00 C 12.41 12.79 12.08 12.45 +3.05 45 149 1,786 -47
26FEB26 215.00 C 10.64 10.82 10.64 10.82 +2.81 45 19 439 -15
26FEB26 220.00 C 9.07 9.48 9.07 9.11 +2.38 45 133 1,236 +133
26FEB26 225.00 C 8.09 8.35 8.09 7.82 +2.19 45 77 306 +12
26FEB26 230.00 C 6.32 7.25 6.32 6.56 +1.88 45 169 842 +57
26FEB26 235.00 C 5.55 6.03 5.55 5.48 +1.60 45 47 287 -44
26FEB26 240.00 C 5.40 5.40 5.12 4.56 +1.36 45 67 576 +8
26FEB26 245.00 C 0.00 0.00 0.00 3.77 +1.14 45 0 242 0
26FEB26 250.00 C 4.00 4.00 4.00 3.11 +0.96 45 1 242 0
26FEB26 255.00 C 3.40 3.45 3.40 2.56 +0.80 45 35 58 +10
26FEB26 260.00 C 0.00 0.00 0.00 2.09 +0.66 45 0 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.70 +0.58 45 0 67 0
26FEB26 270.00 C 2.20 2.20 2.20 1.38 +0.47 45 1 522 0
26FEB26 275.00 C 0.00 0.00 0.00 1.09 +0.36 45 0 32 0
26FEB26 280.00 C 1.52 1.52 1.52 0.88 +0.29 45 1 111 +1
26FEB26 285.00 C 0.00 0.00 0.00 0.71 +0.24 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.57 +0.19 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.45 +0.15 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.36 +0.12 45 0 585 0
26FEB26 310.00 C 0.82 0.82 0.82 0.23 +0.08 45 1 3 -1
26FEB26 320.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 102.59 +9.03 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 100.95 +9.33 73 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 97.78 +8.58 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 95.36 +8.59 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 92.94 +8.59 54 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 91.25 +9.29 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 88.83 +9.28 66 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 86.42 +9.27 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 83.25 +10.12 52 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 81.61 +9.23 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 78.45 +8.54 52 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 76.06 +8.51 51 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 74.47 +9.43 59 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 72.18 +9.27 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 69.83 +9.20 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.51 +9.13 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.19 +9.47 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 62.93 +8.83 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.69 +8.76 54 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 57.65 +7.81 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 56.12 +8.35 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 53.35 +8.15 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.45 +7.69 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 49.19 +7.81 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.16 +7.72 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 45.19 +7.08 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.26 +7.35 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.37 +7.17 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.53 +6.36 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 38.24 +6.67 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 36.39 +6.36 49 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 34.73 +6.19 49 0 0 0
30MAR26 180.00 C 31.80 32.60 31.00 32.72 +4.80 48 280 516 +280
30MAR26 182.50 C 0.00 0.00 0.00 30.62 +4.96 46 0 60 0
30MAR26 185.00 C 25.28 25.28 25.28 29.99 +4.87 48 1 150 0
30MAR26 187.50 C 0.00 0.00 0.00 28.20 +5.79 48 0 224 0
30MAR26 190.00 C 0.00 0.00 0.00 26.81 +5.06 48 0 316 0
30MAR26 192.50 C 0.00 0.00 0.00 26.04 +5.43 49 0 407 0
30MAR26 195.00 C 23.49 23.49 23.27 24.47 +4.94 49 44 609 0
30MAR26 197.50 C 20.81 22.23 20.81 22.99 +4.49 48 58 500 +30
30MAR26 200.00 C 20.94 22.11 20.94 21.94 +4.41 48 121 838 +1
30MAR26 205.00 C 18.94 20.00 18.94 19.77 +4.05 49 45 505 +26
30MAR26 210.00 C 17.29 17.29 17.29 17.83 +3.72 49 30 835 +30
30MAR26 215.00 C 15.90 16.39 15.90 16.06 +3.49 49 4 699 0
30MAR26 220.00 C 14.20 14.60 13.61 14.48 +3.38 50 120 847 +53
30MAR26 225.00 C 12.41 13.44 12.41 12.91 +3.13 50 9 2,776 -9
30MAR26 230.00 C 11.25 12.00 11.22 11.44 +2.84 50 67 2,150 +48
30MAR26 235.00 C 10.25 11.00 10.25 10.13 +2.58 49 35 1,471 -3
30MAR26 240.00 C 9.15 9.15 9.15 8.94 +2.32 49 12 1,743 0
30MAR26 245.00 C 0.00 0.00 0.00 7.88 +2.10 49 0 383 0
30MAR26 250.00 C 0.00 0.00 0.00 6.94 +1.89 49 0 2,379 0
30MAR26 255.00 C 7.01 7.01 6.75 6.09 +1.69 49 2 6,402 +1
30MAR26 260.00 C 6.16 6.16 6.16 5.34 +1.51 49 5 733 0
30MAR26 265.00 C 5.62 5.62 5.62 4.68 +1.35 49 31 321 +30
30MAR26 270.00 C 0.00 0.00 0.00 4.09 +1.20 49 0 429 0
30MAR26 275.00 C 0.00 0.00 0.00 3.57 +1.07 49 0 243 0
30MAR26 280.00 C 0.00 0.00 0.00 3.11 +0.94 49 0 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 2.71 +0.89 49 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 2.36 +0.79 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 2.05 +0.69 49 0 25 0
30MAR26 300.00 C 3.15 3.15 3.05 1.78 +0.57 49 180 840 +30
30MAR26 310.00 C 2.30 2.75 2.30 1.34 +0.47 49 12 107 +12
30MAR26 320.00 C 0.00 0.00 0.00 1.00 +0.36 49 0 6 0
30MAR26 330.00 C 1.78 1.78 1.78 0.75 +0.26 49 5 723 0
30MAR26 340.00 C 1.74 1.74 1.74 0.56 +0.20 49 60 295 +60
30MAR26 350.00 C 1.44 1.44 1.44 0.41 +0.15 49 30 31 +30
30MAR26 360.00 C 1.26 1.26 1.26 0.31 +0.12 49 30 150 +30
30MAR26 370.00 C 1.10 1.10 1.10 0.22 +0.08 49 30 30 +30
30MAR26 380.00 C 0.00 0.00 0.00 0.16 +0.06 49 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 150 0
30MAR26 400.00 C 0.82 0.82 0.81 0.09 +0.04 49 31 305 +31
30MAR26 410.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 103.81 +8.60 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 102.11 +9.27 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 99.02 +8.55 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 97.36 +9.24 61 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 95.01 +9.22 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 91.93 +8.63 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 90.36 +9.36 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 88.07 +9.35 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 84.92 +8.45 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 82.66 +8.42 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 80.39 +8.35 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 78.91 +9.04 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.90 +8.01 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 73.72 +7.94 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.56 +8.41 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 69.43 +8.31 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 67.34 +8.21 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 65.28 +8.10 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.26 +7.99 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 61.47 +8.07 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.74 +7.66 50 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 57.41 +7.13 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.04 +7.51 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.70 +6.88 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.91 +6.74 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 50.16 +7.09 48 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 48.92 +7.41 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.25 +6.81 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 45.62 +6.66 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.60 +6.08 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.07 +5.94 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.07 +6.28 49 0 0 0
29JUN26 180.00 C 39.33 39.33 39.33 40.48 +6.97 51 3 5 -2
29JUN26 182.50 C 0.00 0.00 0.00 37.74 +5.87 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.39 +5.72 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.09 +5.57 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.31 +5.98 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.61 +4.94 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.43 +4.76 48 0 0 0
29JUN26 197.50 C 29.06 29.06 29.06 30.60 +4.93 49 30 30 +30
29JUN26 200.00 C 27.61 28.80 27.61 29.22 +4.50 48 71 1,505 +69
29JUN26 205.00 C 0.00 0.00 0.00 27.37 +4.51 49 0 71 0
29JUN26 210.00 C 0.00 0.00 0.00 25.26 +4.16 49 0 331 0
29JUN26 215.00 C 0.00 0.00 0.00 23.68 +4.30 49 0 397 0
29JUN26 220.00 C 0.00 0.00 0.00 21.95 +4.20 49 0 1,474 0
29JUN26 225.00 C 0.00 0.00 0.00 20.23 +3.87 49 1 264 +1
29JUN26 230.00 C 0.00 0.00 0.00 18.59 +3.59 49 0 1,197 0
29JUN26 235.00 C 16.90 16.90 16.90 17.20 +3.93 49 29 73 -27
29JUN26 240.00 C 0.00 0.00 0.00 15.84 +3.61 49 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 14.48 +3.26 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 13.39 +3.19 49 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 11.99 +2.64 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 10.97 +2.37 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 10.34 +2.50 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 9.56 +2.47 49 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 8.78 +2.24 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 8.00 +2.00 49 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 7.34 +1.89 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 6.78 +1.86 49 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 6.21 +1.67 49 0 31 0
29JUN26 300.00 C 7.30 7.90 7.20 5.65 +1.49 49 233 1,776 +92
29JUN26 310.00 C 0.00 0.00 0.00 4.77 +1.37 49 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 3.99 +1.11 49 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 3.25 +0.88 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.73 +0.75 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 2.25 +0.60 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.92 +0.57 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.59 +0.45 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.34 +0.41 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.13 +0.35 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.95 +0.30 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.79 +0.26 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.66 +0.21 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.54 +0.16 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.46 +0.16 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.39 +0.13 48 0 33 0
29SEP26 100.00 C 0.00 0.00 0.00 105.03 +9.36 59 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 102.11 +8.52 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 100.28 +8.92 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.04 +8.90 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 95.77 +8.81 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 93.01 +8.22 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 90.80 +8.14 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 88.63 +8.08 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 86.49 +8.05 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 84.38 +7.95 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 83.11 +8.69 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 81.12 +8.70 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 78.63 +8.13 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 76.42 +8.29 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 74.30 +8.03 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 72.38 +7.94 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 70.48 +7.40 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 68.63 +7.31 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 66.82 +7.23 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 65.07 +7.17 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.29 +7.03 50 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 61.95 +7.30 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 60.35 +7.70 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.29 +7.16 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.06 +7.41 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 55.14 +6.90 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.01 +7.21 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.51 +7.05 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 50.65 +6.56 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 49.25 +6.47 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.88 +6.36 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.91 +6.61 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.21 +6.07 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 43.95 +5.63 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.71 +5.83 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 41.52 +5.42 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.69 +5.94 50 0 74 0
29SEP26 192.50 C 0.00 0.00 0.00 39.21 +5.13 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.12 +5.04 49 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 37.05 +4.98 49 0 0 0
29SEP26 200.00 C 34.88 34.90 34.88 36.02 +4.88 49 56 266 +9
29SEP26 205.00 C 33.03 33.03 33.03 34.05 +4.68 49 30 43 +7
29SEP26 210.00 C 31.21 31.22 31.21 32.40 +4.79 50 60 150 +60
29SEP26 215.00 C 29.51 29.63 29.51 30.45 +4.47 50 60 85 +16
29SEP26 220.00 C 27.90 27.90 27.90 28.70 +4.34 50 60 81 +30
29SEP26 225.00 C 26.62 26.62 26.56 27.07 +4.34 50 60 130 +48
29SEP26 230.00 C 0.00 0.00 0.00 25.45 +4.05 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 23.82 +3.87 50 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 22.46 +3.62 50 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 21.18 +3.62 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 19.90 +3.39 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 18.62 +3.54 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 17.49 +3.36 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 16.51 +3.34 49 0 0 0
29SEP26 270.00 C 16.00 16.00 16.00 15.07 +2.77 49 1 79 +1
29SEP26 275.00 C 0.00 0.00 0.00 14.55 +2.95 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 13.17 +2.28 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 12.43 +2.25 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 11.73 +2.25 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 11.02 +2.15 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 10.62 +2.01 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 9.34 +1.77 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 8.05 +1.69 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 7.04 +1.38 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 6.23 +1.27 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.53 +1.23 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.82 +0.99 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 4.27 +0.91 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.80 +0.90 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.33 +0.73 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.92 +0.63 49 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.62 +0.64 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 2.31 +0.56 49 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 2.00 +0.44 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.80 +0.43 49 0 0 0
29SEP26 450.00 C 3.98 3.98 3.98 1.60 +0.42 49 2 154 +2
30DEC26 100.00 C 0.00 0.00 0.00 106.60 +9.25 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 104.40 +9.24 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 101.68 +8.64 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.01 +9.04 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 97.88 +8.85 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 95.88 +8.89 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.67 +8.69 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 91.76 +8.76 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 89.16 +8.11 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 87.85 +8.71 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 85.89 +8.64 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 83.96 +8.56 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 81.59 +8.01 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 79.51 +7.71 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.69 +7.63 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.95 +8.06 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.10 +7.95 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 72.36 +7.85 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.66 +7.26 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.96 +7.15 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.32 +7.05 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 65.71 +6.95 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 64.14 +6.86 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 62.60 +6.77 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 61.10 +6.67 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.62 +7.00 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.51 +6.81 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.97 +6.58 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.40 +6.30 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 54.48 +6.63 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.16 +6.49 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.88 +6.39 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.54 +6.56 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 49.03 +5.83 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.26 +6.47 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 46.68 +5.94 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 45.98 +6.25 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 44.48 +5.45 49 0 0 0
30DEC26 195.00 C 42.00 42.00 42.00 43.40 +5.69 49 1 23 +1
30DEC26 197.50 C 0.00 0.00 0.00 42.76 +5.64 49 0 76 0
30DEC26 200.00 C 0.00 0.00 0.00 41.74 +5.47 49 0 61 0
30DEC26 205.00 C 0.00 0.00 0.00 39.42 +4.77 49 0 105 0
30DEC26 210.00 C 0.00 0.00 0.00 37.71 +4.96 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 35.97 +4.80 49 0 0 0
30DEC26 220.00 C 34.00 34.00 34.00 34.31 +4.71 50 1 3 +1
30DEC26 225.00 C 0.00 0.00 0.00 32.74 +4.71 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 31.17 +4.71 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 29.60 +4.46 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 28.03 +4.13 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 26.65 +3.99 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 25.41 +3.99 49 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 24.17 +3.98 49 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 22.94 +3.70 49 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 21.70 +3.41 49 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 20.63 +3.28 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 19.68 +3.28 49 0 0 0
30DEC26 280.00 C 19.50 19.50 19.50 18.74 +3.28 49 1 3 +1
30DEC26 285.00 C 0.00 0.00 0.00 17.80 +3.11 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.85 +2.86 49 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 15.91 +2.62 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.22 +2.63 49 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 13.82 +2.63 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 12.43 +2.56 49 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 11.21 +2.31 49 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.21 +2.28 49 0 50 0
30DEC26 350.00 C 11.65 11.65 11.65 9.21 +1.81 49 1 29 +1
TOTAL CALL 13,362 133,461 +1,399
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 88 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 77 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 73 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 55 1 603 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 110 0
30DEC25 165.00 P 0.07 0.07 0.07 0.01 -0.02 49 2 173 -2
30DEC25 167.50 P 0.02 0.02 0.02 0.01 -0.05 45 58 144 -26
30DEC25 170.00 P 0.12 0.12 0.11 0.01 -0.10 42 104 938 -24
30DEC25 172.50 P 0.10 0.10 0.10 0.01 -0.19 38 6 216 0
30DEC25 175.00 P 0.00 0.00 0.00 0.03 -0.32 40 1 575 0
30DEC25 177.50 P 0.20 0.20 0.20 0.05 -0.52 39 1 363 -1
30DEC25 180.00 P 0.56 0.56 0.19 0.10 -0.79 39 163 923 -105
30DEC25 182.50 P 0.74 0.74 0.50 0.18 -1.16 39 105 1,157 -25
30DEC25 185.00 P 0.94 0.94 0.50 0.32 -1.62 39 320 3,063 +194
30DEC25 187.50 P 0.88 1.01 0.60 0.54 -2.16 39 293 1,095 +50
30DEC25 190.00 P 2.20 2.20 0.85 0.87 -2.63 39 885 2,906 -190
30DEC25 192.50 P 1.99 2.13 1.42 1.33 -3.47 39 104 1,379 -63
30DEC25 195.00 P 4.01 4.01 1.86 1.96 -4.23 39 346 2,447 -84
30DEC25 197.50 P 5.17 5.17 2.62 2.79 -5.02 39 619 2,096 -182
30DEC25 200.00 P 6.50 6.89 3.53 3.84 -5.74 39 1,125 4,035 -386
30DEC25 205.00 P 9.00 9.60 6.16 6.58 -7.01 40 721 2,162 -193
30DEC25 210.00 P 14.70 14.70 10.00 10.14 -7.95 42 243 3,514 -104
30DEC25 215.00 P 20.00 20.00 14.00 13.65 -8.60 34 12 2,042 +2
30DEC25 220.00 P 20.01 20.01 20.01 19.03 -8.39 49 10 1,601 -10
30DEC25 225.00 P 0.00 0.00 0.00 23.47 -9.27 46 5 657 0
30DEC25 230.00 P 30.11 30.11 28.42 28.82 -8.59 62 31 790 -12
30DEC25 235.00 P 0.00 0.00 0.00 33.76 -8.98 68 0 1,420 0
30DEC25 240.00 P 0.00 0.00 0.00 38.74 -8.74 75 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 43.74 -8.73 82 0 50 0
30DEC25 250.00 P 0.00 0.00 0.00 48.74 -8.73 89 0 62 0
30DEC25 255.00 P 0.00 0.00 0.00 53.73 -8.37 95 1 44 0
30DEC25 260.00 P 0.00 0.00 0.00 58.73 -8.74 101 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 63.74 -8.73 107 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 68.73 -8.74 112 0 0 0
30DEC25 275.00 P 75.88 76.31 73.66 73.66 -8.70 116 113 500 0
30DEC25 280.00 P 0.00 0.00 0.00 78.72 -8.75 123 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 83.20 -9.27 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 88.71 -8.76 133 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 93.20 -9.27 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 98.61 -8.86 139 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 108.70 -8.77 152 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 118.29 -9.16 134 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 128.37 -9.10 151 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 138.56 -8.55 171 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 148.20 -9.27 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 158.20 -8.90 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 168.54 -8.56 192 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 178.25 -8.85 171 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 188.27 -9.17 180 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 198.64 -8.46 219 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 208.23 -8.87 185 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 218.20 -9.26 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 228.20 -9.26 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 238.24 -8.86 203 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 248.61 -8.85 248 0 0 0
29JAN26 140.00 P 0.38 0.38 0.37 0.05 -0.11 45 40 114 +30
29JAN26 142.50 P 0.39 0.39 0.35 0.07 -0.14 45 34 36 +33
29JAN26 145.00 P 0.00 0.00 0.00 0.10 -0.19 45 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.13 -0.26 45 0 15 0
29JAN26 150.00 P 0.00 0.00 0.00 0.19 -0.32 45 0 713 0
29JAN26 152.50 P 0.00 0.00 0.00 0.26 -0.41 45 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 0.34 -0.52 45 0 28 0
29JAN26 157.50 P 0.00 0.00 0.00 0.46 -0.67 45 0 5 0
29JAN26 160.00 P 1.14 1.14 1.13 0.59 -0.81 45 6 219 +1
29JAN26 162.50 P 0.00 0.00 0.00 0.77 -0.99 45 0 99 0
29JAN26 165.00 P 1.57 1.57 1.57 0.97 -1.17 45 3 122 +3
29JAN26 167.50 P 0.00 0.00 0.00 1.24 -1.38 45 0 548 0
29JAN26 170.00 P 2.16 2.34 1.93 1.57 -1.57 45 195 2,063 -152
29JAN26 172.50 P 2.80 2.80 2.50 1.95 -1.81 45 4 136 0
29JAN26 175.00 P 3.69 3.80 2.95 2.36 -2.03 45 9 1,340 +2
29JAN26 177.50 P 3.80 3.80 3.43 2.87 -2.26 45 52 245 -5
29JAN26 180.00 P 4.40 4.40 3.50 3.41 -2.42 45 81 1,753 +28
29JAN26 182.50 P 4.73 4.73 4.56 4.08 -2.72 45 31 643 +16
29JAN26 185.00 P 6.30 6.30 4.63 4.75 -3.03 45 165 663 -69
29JAN26 187.50 P 6.65 6.65 5.50 5.51 -3.19 45 45 1,234 -1
29JAN26 190.00 P 7.75 7.75 6.41 6.41 -3.43 46 84 1,138 -20
29JAN26 192.50 P 9.34 9.34 7.34 7.34 -4.03 45 69 1,440 +28
29JAN26 195.00 P 10.87 10.87 8.30 8.45 -4.17 46 30 746 +3
29JAN26 197.50 P 11.50 12.50 9.45 9.45 -4.62 45 225 3,189 +143
29JAN26 200.00 P 11.60 12.00 10.55 10.64 -5.03 45 234 2,000 +75
29JAN26 205.00 P 14.50 14.90 13.60 13.60 -5.35 46 147 673 +86
29JAN26 210.00 P 17.82 18.03 16.18 16.68 -5.55 47 150 2,056 +10
29JAN26 215.00 P 20.66 20.66 20.38 20.00 -6.82 47 2 679 -2
29JAN26 220.00 P 24.60 24.60 24.60 23.71 -6.97 48 5 440 +5
29JAN26 225.00 P 28.80 28.80 28.80 27.69 -7.07 49 3 639 -2
29JAN26 230.00 P 0.00 0.00 0.00 30.02 -8.17 40 0 508 0
29JAN26 235.00 P 0.00 0.00 0.00 36.12 -8.24 50 0 219 0
29JAN26 240.00 P 0.00 0.00 0.00 40.54 -6.94 51 0 186 0
29JAN26 245.00 P 0.00 0.00 0.00 45.07 -7.45 52 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 50.28 -7.19 57 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 54.43 -8.06 54 0 529 0
29JAN26 260.00 P 60.02 60.02 60.02 60.15 -7.32 63 24 640 +24
29JAN26 265.00 P 65.55 65.55 65.06 63.92 -8.55 55 46 461 +46
29JAN26 270.00 P 0.00 0.00 0.00 68.80 -8.67 57 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 73.75 -8.72 59 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 79.54 -7.94 71 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 83.72 -8.75 64 0 0 -200
29JAN26 290.00 P 0.00 0.00 0.00 88.72 -8.75 66 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 93.58 -8.89 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 98.71 -8.76 71 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 108.70 -8.77 75 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 118.70 -8.75 80 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 128.69 -8.78 84 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 138.68 -8.77 88 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 148.23 -9.24 78 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 158.67 -8.43 96 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 168.66 -8.79 99 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 178.66 -8.81 103 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 188.52 -8.92 103 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 198.65 -8.45 109 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 208.64 -8.80 112 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 218.20 -9.26 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 228.20 -9.26 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 238.62 -8.50 121 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 248.61 -8.85 124 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 258.20 -9.23 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 268.20 -9.24 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 278.20 -9.24 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 288.59 -8.51 134 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 298.58 -8.52 136 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.32 -0.35 45 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.41 -0.45 45 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 0.53 -0.52 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.65 -0.63 45 0 35 0
26FEB26 150.00 P 1.47 1.47 1.47 0.82 -0.74 45 1 2 +1
26FEB26 152.50 P 0.00 0.00 0.00 1.01 -0.84 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.22 -1.01 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.49 -1.12 45 0 5 0
26FEB26 160.00 P 0.00 0.00 0.00 1.76 -1.32 45 0 43 0
26FEB26 162.50 P 0.00 0.00 0.00 2.13 -1.57 45 0 60 0
26FEB26 165.00 P 3.19 3.19 2.82 2.58 -1.63 45 92 242 +92
26FEB26 167.50 P 0.00 0.00 0.00 3.01 -1.88 45 0 65 0
26FEB26 170.00 P 4.15 4.15 3.67 3.53 -2.03 45 31 200 +1
26FEB26 172.50 P 4.15 4.15 4.15 4.05 -2.14 45 30 248 0
26FEB26 175.00 P 5.38 5.38 4.54 4.70 -2.36 45 32 250 +1
26FEB26 177.50 P 0.00 0.00 0.00 5.37 -2.44 45 0 296 0
26FEB26 180.00 P 6.94 6.94 6.15 6.02 -2.72 45 21 1,244 -20
26FEB26 182.50 P 0.00 0.00 0.00 6.92 -2.81 45 0 617 0
26FEB26 185.00 P 8.79 8.79 7.48 7.60 -3.20 45 65 910 -34
26FEB26 187.50 P 9.11 9.42 8.41 8.47 -3.47 45 45 875 0
26FEB26 190.00 P 10.76 10.76 9.96 9.61 -3.59 45 57 1,067 +4
26FEB26 192.50 P 11.50 11.53 10.45 10.66 -3.84 45 127 781 -76
26FEB26 195.00 P 12.89 12.89 11.57 11.57 -4.31 45 7 609 +3
26FEB26 197.50 P 13.63 13.63 12.45 12.76 -4.52 45 76 585 -1
26FEB26 200.00 P 15.21 15.37 14.00 14.13 -4.71 45 102 502 +50
26FEB26 205.00 P 17.77 17.77 16.30 16.73 -5.38 45 24 881 0
26FEB26 210.00 P 20.50 20.50 20.50 19.48 -6.16 44 60 390 0
26FEB26 215.00 P 24.50 24.50 24.50 23.40 -5.88 47 20 719 0
26FEB26 220.00 P 0.00 0.00 0.00 26.91 -6.18 47 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 30.60 -6.62 47 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 34.53 -6.84 48 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 38.57 -6.96 49 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 42.78 -7.14 49 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 47.05 -7.30 50 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 51.45 -7.45 50 0 105 0
26FEB26 255.00 P 0.00 0.00 0.00 56.37 -7.02 53 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 60.15 -8.17 50 0 90 0
26FEB26 265.00 P 0.00 0.00 0.00 65.06 -8.46 52 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 69.73 -8.10 52 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 73.84 -8.63 48 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 79.54 -7.94 56 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 83.72 -8.75 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 88.72 -8.89 53 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 93.58 -8.89 53 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 98.71 -8.76 57 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 108.70 -8.77 60 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 118.70 -8.75 64 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 128.69 -8.78 67 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 138.69 -8.77 70 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 148.68 -8.79 73 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 158.67 -8.43 76 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 168.67 -8.78 79 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 178.66 -8.81 82 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 188.66 -8.78 85 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 198.65 -8.45 87 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 208.64 -8.80 90 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 218.64 -8.82 92 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 228.63 -8.83 94 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 238.63 -8.49 97 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 248.61 -8.85 99 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 258.20 -9.23 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 268.61 -8.83 103 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 278.60 -8.84 105 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 288.59 -8.51 107 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 298.59 -8.51 109 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 -0.06 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 -0.08 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.13 -0.09 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.16 -0.12 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.21 -0.15 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.27 -0.18 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.34 -0.22 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.43 -0.26 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.52 -0.31 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.67 -0.35 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.78 -0.43 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.94 -0.49 49 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.13 -0.58 49 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 1.33 -0.67 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.57 -0.75 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.86 -0.85 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 2.14 -0.96 49 0 0 0
30MAR26 150.00 P 2.80 2.80 2.80 2.56 -0.98 49 3 172 +3
30MAR26 152.50 P 0.00 0.00 0.00 2.88 -1.31 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.27 -1.45 49 0 0 0
30MAR26 157.50 P 4.00 4.00 4.00 3.72 -1.58 49 1 2 -1
30MAR26 160.00 P 4.66 4.69 4.50 4.24 -1.58 49 61 155 +40
30MAR26 162.50 P 0.00 0.00 0.00 4.76 -1.78 49 0 15 0
30MAR26 165.00 P 5.90 6.00 5.90 5.32 -1.91 49 2 124 +2
30MAR26 167.50 P 0.00 0.00 0.00 5.99 -2.03 49 0 97 0
30MAR26 170.00 P 0.00 0.00 0.00 6.67 -2.15 49 0 224 0
30MAR26 172.50 P 0.00 0.00 0.00 7.49 -2.18 49 0 194 0
30MAR26 175.00 P 0.00 0.00 0.00 8.22 -2.37 49 0 463 0
30MAR26 177.50 P 0.00 0.00 0.00 9.03 -2.54 49 0 890 0
30MAR26 180.00 P 10.58 10.58 9.96 9.87 -2.78 49 9 6,930 +4
30MAR26 182.50 P 0.00 0.00 0.00 10.68 -3.10 48 0 367 0
30MAR26 185.00 P 12.71 12.71 12.64 11.76 -3.12 49 10 812 0
30MAR26 187.50 P 13.66 13.66 13.66 12.80 -3.31 49 12 575 -12
30MAR26 190.00 P 14.81 14.81 14.81 13.90 -3.49 49 12 771 0
30MAR26 192.50 P 15.30 15.30 15.30 14.81 -3.92 48 1 1,194 0
30MAR26 195.00 P 17.48 17.48 17.08 16.30 -3.84 49 32 540 -32
30MAR26 197.50 P 18.99 18.99 17.22 17.32 -4.29 48 62 629 +1
30MAR26 200.00 P 19.68 19.86 18.61 18.61 -4.51 48 11 5,209 +6
30MAR26 205.00 P 0.00 0.00 0.00 21.69 -4.72 49 0 608 0
30MAR26 210.00 P 0.00 0.00 0.00 24.74 -4.87 50 0 1,037 0
30MAR26 215.00 P 28.60 29.31 28.30 27.97 -4.88 50 47 876 -14
30MAR26 220.00 P 32.43 32.43 31.00 31.37 -5.25 50 35 3,742 +30
30MAR26 225.00 P 0.00 0.00 0.00 34.29 -6.86 49 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 36.72 -8.02 46 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 41.93 -6.62 50 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 44.34 -6.96 46 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 49.10 -8.76 48 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 54.65 -6.82 53 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 58.84 -7.00 53 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.20 -7.09 53 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 67.58 -7.22 54 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 72.01 -7.35 54 0 89 0
30MAR26 275.00 P 0.00 0.00 0.00 76.50 -7.47 54 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 82.20 -6.41 59 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 85.68 -7.62 55 0 152 0
30MAR26 290.00 P 0.00 0.00 0.00 90.30 -7.72 55 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 94.96 -7.87 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 99.66 -8.14 55 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 108.70 -8.98 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 118.70 -8.98 55 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 128.69 -8.79 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 138.69 -8.77 60 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 148.71 -8.77 63 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 158.67 -8.78 65 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 168.67 -8.78 68 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 178.66 -8.81 70 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 188.66 -8.79 73 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 198.65 -8.80 75 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 208.64 -9.03 77 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 218.64 -8.82 79 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 228.63 -8.83 81 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 238.63 -9.37 83 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 248.61 -9.05 85 0 0 0
29JUN26 100.00 P 1.16 1.16 1.16 0.40 -0.17 48 30 196 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.50 -0.20 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.59 -0.26 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.72 -0.27 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.86 -0.33 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.00 -0.40 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.19 -0.43 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.40 -0.49 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.61 -0.58 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.85 -0.58 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.15 -0.60 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.44 -0.71 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.83 -0.84 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.23 -0.74 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.65 -0.94 49 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 4.07 -0.93 49 0 4 0
29JUN26 140.00 P 5.16 5.16 5.16 4.37 -1.34 48 2 38 +2
29JUN26 142.50 P 0.00 0.00 0.00 4.91 -1.18 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.45 -1.29 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.00 -1.44 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.47 -1.43 48 0 171 0
29JUN26 152.50 P 0.00 0.00 0.00 7.24 -1.53 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.94 -1.57 48 0 292 0
29JUN26 157.50 P 0.00 0.00 0.00 8.38 -1.93 48 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 9.06 -1.99 47 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 10.15 -1.82 48 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 -2.33 47 0 261 0
29JUN26 167.50 P 0.00 0.00 0.00 11.55 -2.43 47 0 182 0
29JUN26 170.00 P 0.00 0.00 0.00 12.40 -2.55 47 0 211 0
29JUN26 172.50 P 0.00 0.00 0.00 13.26 -2.60 47 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.28 -2.64 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.31 -2.75 47 0 108 0
29JUN26 180.00 P 17.20 17.20 16.45 16.35 -2.93 47 205 5,095 +146
29JUN26 182.50 P 0.00 0.00 0.00 17.39 -3.15 47 0 1,014 0
29JUN26 185.00 P 0.00 0.00 0.00 18.43 -3.32 47 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 19.63 -3.44 47 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 20.86 -3.57 47 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 22.08 -3.75 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 23.31 -3.97 47 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 24.61 -4.23 47 0 277 0
29JUN26 200.00 P 27.23 27.23 27.23 25.98 -4.35 47 2 8,794 0
29JUN26 205.00 P 0.00 0.00 0.00 29.16 -4.35 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.02 -4.95 47 0 374 0
29JUN26 215.00 P 36.10 36.10 36.10 35.21 -5.45 48 30 386 +30
29JUN26 220.00 P 39.53 39.53 39.53 38.53 -4.95 48 30 3,264 +30
29JUN26 225.00 P 0.00 0.00 0.00 42.03 -5.38 48 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 46.12 -4.71 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 49.47 -4.89 49 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 52.07 -8.28 47 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 58.15 -4.87 51 0 217 0
29JUN26 250.00 P 59.43 59.43 59.43 61.03 -7.43 50 3 198 0
29JUN26 255.00 P 0.00 0.00 0.00 63.05 -9.65 46 0 150 0
29JUN26 260.00 P 69.40 69.40 69.40 68.84 -6.53 49 30 142 +6
29JUN26 265.00 P 72.12 72.12 72.12 73.23 -4.62 50 30 273 +30
29JUN26 270.00 P 0.00 0.00 0.00 77.46 -6.53 50 0 306 0
29JUN26 275.00 P 81.83 81.83 81.83 81.72 -8.39 51 30 244 +30
29JUN26 280.00 P 0.00 0.00 0.00 84.49 -10.24 47 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 89.04 -8.24 48 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 94.75 -6.05 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 99.17 -6.90 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 103.63 -6.97 51 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 112.65 -6.78 52 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 121.78 -7.05 52 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 130.28 -7.31 50 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 140.32 -7.59 53 0 25 0
29JUN26 350.00 P 150.65 151.00 150.65 149.66 -8.12 52 32 32 +32
29JUN26 360.00 P 0.00 0.00 0.00 158.67 -8.78 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 168.67 -8.81 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 178.77 -8.71 54 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 188.66 -8.81 55 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 198.65 -8.80 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 208.64 -9.03 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 218.64 -9.03 60 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 228.63 -8.83 62 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 238.63 -9.37 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 248.61 -9.05 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.20 -0.41 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.42 -0.41 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.64 -0.47 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.86 -0.57 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.19 -0.56 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.51 -0.57 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.83 -0.66 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.15 -0.78 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.54 -0.83 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.98 -0.83 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.42 -0.85 49 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.86 -0.85 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.35 -0.90 49 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.79 -0.97 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.26 -1.13 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.79 -1.23 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.36 -1.32 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.99 -1.40 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.67 -1.44 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.29 -1.64 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 9.99 -1.76 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 10.70 -1.96 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.55 -1.96 48 0 202 0
29SEP26 157.50 P 12.80 12.80 12.75 12.39 -2.02 48 51 200 +50
29SEP26 160.00 P 0.00 0.00 0.00 13.27 -2.10 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 14.14 -2.22 48 0 101 0
29SEP26 165.00 P 15.30 15.30 15.30 15.05 -2.37 48 1 111 0
29SEP26 167.50 P 0.00 0.00 0.00 15.93 -2.55 48 0 160 0
29SEP26 170.00 P 17.50 17.50 17.50 16.99 -2.56 48 1 214 -1
29SEP26 172.50 P 0.00 0.00 0.00 18.05 -2.57 48 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 19.11 -2.65 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.18 -2.84 48 0 32 0
29SEP26 180.00 P 0.00 0.00 0.00 21.25 -3.03 47 0 3,853 0
29SEP26 182.50 P 0.00 0.00 0.00 22.38 -3.20 48 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 23.59 -3.32 47 0 214 0
29SEP26 187.50 P 0.00 0.00 0.00 24.84 -3.44 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.12 -3.56 47 0 418 0
29SEP26 192.50 P 29.67 29.67 29.67 27.44 -3.61 47 30 207 +30
29SEP26 195.00 P 31.09 31.09 31.09 28.79 -3.73 47 30 129 0
29SEP26 197.50 P 0.00 0.00 0.00 30.18 -3.84 48 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 31.60 -4.03 48 0 981 0
29SEP26 205.00 P 35.00 35.00 35.00 34.53 -4.25 48 100 1,589 +100
29SEP26 210.00 P 38.55 38.55 38.55 37.90 -4.45 48 30 233 +30
29SEP26 215.00 P 41.75 41.75 41.50 40.90 -4.57 48 35 163 +25
29SEP26 220.00 P 45.07 45.07 45.07 44.20 -5.04 48 30 118 +30
29SEP26 225.00 P 0.00 0.00 0.00 47.82 -5.11 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 50.88 -5.73 48 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 54.44 -5.93 48 1 50 +1
29SEP26 240.00 P 0.00 0.00 0.00 58.10 -6.11 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 61.84 -5.80 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.20 -5.46 50 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.10 -5.92 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 74.07 -6.03 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 78.07 -6.13 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 82.14 -6.23 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 85.86 -6.76 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.42 -6.46 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.48 -6.27 51 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 98.88 -6.21 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.16 -6.30 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.48 -6.38 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 117.02 -5.73 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.08 -7.22 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 134.06 -6.78 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 142.43 -7.57 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.27 -7.02 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 161.51 -7.08 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 170.83 -7.29 52 0 0 0
29SEP26 380.00 P 181.20 181.20 181.20 179.41 -8.38 49 2 2 +2
29SEP26 390.00 P 0.00 0.00 0.00 189.63 -7.90 52 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 198.65 -8.81 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 208.64 -9.03 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 218.79 -8.88 53 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 228.63 -9.05 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 238.64 -9.36 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 248.64 -9.02 57 0 90 0
30DEC26 100.00 P 3.10 3.10 3.10 2.15 -0.52 48 10 104 +10
30DEC26 102.50 P 0.00 0.00 0.00 2.54 -0.46 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.87 -0.47 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.20 -0.58 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.54 -0.69 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.99 -0.69 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.44 -0.69 49 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 4.89 -0.78 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.34 -0.81 49 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 5.84 -0.92 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.31 -0.91 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.80 -1.00 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.38 -1.13 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.90 -1.27 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.46 -1.31 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.12 -1.38 48 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 9.84 -1.35 48 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 10.56 -1.42 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.28 -1.59 48 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 12.00 -1.72 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.88 -1.74 48 0 121 0
30DEC26 152.50 P 0.00 0.00 0.00 13.77 -1.76 48 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.66 -1.84 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 15.55 -1.88 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 16.45 -2.16 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 17.36 -2.30 47 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.40 -2.28 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.47 -2.34 47 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 20.55 -2.42 47 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 21.63 -2.43 47 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 22.71 -2.52 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 23.90 -2.60 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.10 -2.67 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 26.17 -2.88 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.44 -2.88 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 28.71 -3.07 47 0 0 0
30DEC26 190.00 P 30.40 30.40 30.40 29.98 -3.22 47 1 43 +1
30DEC26 192.50 P 0.00 0.00 0.00 31.33 -3.30 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 32.71 -3.40 47 0 190 0
30DEC26 197.50 P 34.93 34.93 34.93 34.12 -3.49 47 1 82 0
30DEC26 200.00 P 36.70 36.70 36.70 35.93 -3.22 48 30 73 +30
30DEC26 205.00 P 39.70 39.70 39.70 38.52 -3.84 47 30 150 +8
30DEC26 210.00 P 42.82 42.82 42.82 41.59 -4.50 47 30 30 +28
30DEC26 215.00 P 46.01 46.01 46.01 44.78 -4.80 48 30 30 +30
30DEC26 220.00 P 0.00 0.00 0.00 48.06 -4.58 48 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 51.79 -4.38 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.27 -4.84 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.58 -4.92 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 61.97 -5.28 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.16 -4.94 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.44 -5.89 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 73.76 -5.16 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.65 -5.27 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.58 -5.39 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.59 -5.47 50 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 89.62 -5.57 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.72 -5.64 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 97.18 -6.40 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 101.33 -6.49 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 105.53 -6.58 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 109.75 -6.68 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 118.30 -6.86 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 126.98 -7.02 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 136.55 -6.39 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 145.44 -7.12 51 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 153.72 -7.85 50 0 0 0
TOTAL PUT 8,908 158,789 -341
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$ 20.72
30DEC25 8.50 C 0.00 0.00 0.00 12.23 +0.20 220 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.08 +0.30 332 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.73 +0.07 205 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.60 +0.32 323 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.23 +0.01 190 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.19 +0.40 342 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.73 +0.09 177 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.23 +0.08 164 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.75 +0.22 196 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.37 +0.19 253 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.87 +0.29 237 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.42 +0.37 238 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.92 +0.37 223 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.35 +0.32 187 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.88 +0.32 182 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.29 +0.24 139 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.84 +0.29 145 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.39 +0.21 146 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.72 +0.18 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.33 +0.28 107 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.84 +0.30 98 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.23 +0.19 0 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.80 +0.24 67 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.24 +0.14 36 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.76 +0.19 37 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.27 +0.16 30 0 436 0
30DEC25 20.00 C 0.59 0.63 0.59 0.82 +0.13 27 23 1,010 -12
30DEC25 21.00 C 0.20 0.20 0.13 0.20 0.00 25 195 1,826 +63
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 3,759 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.92 +0.34 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.42 +0.24 105 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.92 +0.22 98 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.42 +0.35 91 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.91 +0.15 83 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.41 +0.15 77 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.84 +0.26 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.40 +0.22 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.92 +0.38 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.33 +0.10 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.86 +0.12 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.29 +0.13 26 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.81 +0.01 26 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.37 +0.12 28 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.03 +0.08 33 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.64 +0.12 32 0 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 1.31 +0.12 32 0 219 0
29JAN26 21.00 C 0.68 0.77 0.67 0.77 +0.07 32 77 615 +5
29JAN26 22.00 C 0.39 0.41 0.33 0.42 +0.03 32 27 421 +19
29JAN26 23.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 1,044 0
29JAN26 24.00 C 0.00 0.00 0.00 0.12 0.00 34 0 425 0
29JAN26 25.00 C 0.06 0.06 0.06 0.06 0.00 35 10 454 +10
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 38 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 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 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.92 +0.22 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.42 +0.30 66 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.96 +0.20 65 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.50 +0.24 63 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.86 +0.15 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.40 +0.20 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.00 +0.23 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.52 +0.29 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.96 +0.14 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.49 +0.27 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.04 +0.24 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.59 +0.21 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.35 +0.23 36 0 30 0
26FEB26 19.50 C 1.71 1.71 1.71 1.92 +0.11 33 15 15 +15
26FEB26 20.00 C 0.00 0.00 0.00 1.61 +0.16 33 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 1.06 +0.07 32 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 177 0
26FEB26 23.00 C 0.42 0.42 0.42 0.44 +0.03 33 100 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.17 0.00 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 0.00 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 12.40 +0.31 99 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.19 +0.30 102 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.94 +0.28 99 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.71 +0.36 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.44 +0.22 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.19 +0.36 89 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.95 +0.31 88 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.45 +0.30 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.92 +0.30 73 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.37 +0.19 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.92 +0.24 63 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.52 +0.34 69 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.92 +0.17 54 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.42 +0.30 50 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.96 +0.20 50 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.52 +0.26 51 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.06 +0.26 49 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.53 +0.23 43 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.00 +0.23 38 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 4.52 +0.18 35 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.17 +0.28 39 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.54 +0.11 29 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.19 +0.09 31 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.82 +0.05 32 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.43 +0.08 31 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 2.24 +0.13 34 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.86 +0.05 32 0 318 0
30MAR26 21.00 C 0.00 0.00 0.00 1.38 +0.07 33 0 375 0
30MAR26 22.00 C 0.00 0.00 0.00 0.98 +0.05 33 0 778 0
30MAR26 23.00 C 0.00 0.00 0.00 0.69 +0.02 33 0 1,223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 891 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.07 32 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.44 +0.22 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.19 +0.22 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.95 +0.26 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.54 +0.33 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.98 +0.21 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.46 +0.26 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.98 +0.30 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.52 +0.27 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.05 +0.26 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.52 +0.17 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.11 +0.22 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.68 +0.32 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.17 +0.27 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.69 +0.22 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.28 +0.23 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.95 +0.31 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 +0.19 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.04 +0.23 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.67 +0.07 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.35 +0.08 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.00 -0.02 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.72 +0.11 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.43 +0.09 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.96 +0.08 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.55 +0.07 34 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 1.23 +0.02 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.97 +0.02 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.77 +0.02 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 +0.02 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 +0.01 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.98 +0.25 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.52 +0.27 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.05 +0.26 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.54 +0.19 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.11 +0.22 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.68 +0.22 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.22 +0.20 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.87 +0.26 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.40 +0.23 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.08 +0.30 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.70 +0.26 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.25 +0.13 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.96 +0.10 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.69 +0.13 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 +0.15 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.10 +0.10 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.85 +0.09 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 +0.08 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 +0.07 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.74 +0.09 35 0 6 0
29SEP26 24.00 C 1.29 1.29 1.29 1.49 +0.09 35 20 54 +20
29SEP26 25.00 C 0.00 0.00 0.00 1.26 +0.08 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 +0.09 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.08 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.09 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 +0.08 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 +0.08 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 +0.08 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.08 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.08 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.15 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.72 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.34 +0.13 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.97 +0.15 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.59 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.24 +0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.82 +0.06 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.60 +0.17 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.23 +0.12 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.96 +0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.70 +0.13 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 +0.12 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.24 +0.13 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.82 +0.11 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 +0.09 33 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.12 +0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 +0.05 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.57 +0.04 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 +0.02 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
TOTAL CALL 467 32,401 +120
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 284 0
30DEC25 19.00 P 0.01 0.01 0.01 0.02 0.00 35 10 835 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 930 0
30DEC25 20.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 2,695 0
30DEC25 21.00 P 0.00 0.00 0.00 0.46 -0.18 24 0 820 0
30DEC25 22.00 P 0.00 0.00 0.00 1.30 -0.20 27 0 331 0
30DEC25 23.00 P 0.00 0.00 0.00 2.29 -0.21 39 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.37 -0.12 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.28 -0.20 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.28 -0.34 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.42 -0.06 137 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.28 -0.20 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.28 -0.20 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.28 -0.34 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.28 -0.31 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.28 -0.31 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 142 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 376 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 593 0
29JAN26 18.00 P 0.13 0.13 0.13 0.09 -0.05 33 75 760 +75
29JAN26 18.50 P 0.21 0.21 0.20 0.15 -0.05 33 15 2,383 0
29JAN26 19.00 P 0.27 0.27 0.27 0.23 -0.07 32 25 1,254 0
29JAN26 19.50 P 0.44 0.44 0.44 0.36 -0.08 32 25 2,137 0
29JAN26 20.00 P 0.00 0.00 0.00 0.51 -0.10 32 0 238 0
29JAN26 21.00 P 0.00 0.00 0.00 0.96 -0.15 31 0 538 0
29JAN26 22.00 P 0.00 0.00 0.00 1.63 -0.15 32 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 2.53 -0.15 38 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.37 -0.28 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.30 -0.20 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.28 -0.34 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.42 -0.06 67 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.28 -0.20 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.28 -0.36 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.28 -0.34 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.28 -0.34 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.34 -0.25 86 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
26FEB26 15.50 P 0.07 0.07 0.07 0.03 +0.01 36 10 10 +10
26FEB26 16.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 100 0
26FEB26 18.00 P 0.28 0.28 0.28 0.25 +0.02 35 1 468 0
26FEB26 18.50 P 0.37 0.37 0.37 0.33 -0.01 34 15 183 +15
26FEB26 19.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 312 0
26FEB26 19.50 P 0.00 0.00 0.00 0.59 -0.06 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 0.77 -0.06 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.25 -0.10 32 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.84 -0.17 31 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.70 -0.07 36 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 3.44 -0.28 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.30 -0.29 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.31 -0.20 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.33 -0.29 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.42 -0.06 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.29 -0.30 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.29 -0.35 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.28 -0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.28 -0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.34 -0.25 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 637 0
30MAR26 17.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.27 -0.06 33 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.37 -0.07 33 0 72 0
30MAR26 18.50 P 0.59 0.59 0.59 0.50 -0.07 33 5 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.65 -0.07 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 0.83 -0.07 34 0 371 0
30MAR26 20.00 P 1.05 1.05 1.05 1.03 -0.05 34 1 917 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.51 -0.11 33 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.08 -0.18 32 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 2.81 -0.29 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.51 -0.31 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.39 -0.40 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.31 -0.20 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.33 -0.31 35 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.42 -0.08 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.29 -0.30 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.29 -0.35 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.28 -0.34 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.28 -0.27 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.28 -0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.34 -0.25 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.06 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.71 -0.06 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.87 -0.05 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.06 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.21 -0.08 34 0 20 0
29JUN26 19.50 P 1.42 1.42 1.42 1.42 -0.08 34 1 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.65 -0.08 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.18 -0.11 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.77 -0.12 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.46 -0.19 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.19 -0.25 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.05 -0.20 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.88 -0.16 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.70 -0.20 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.59 -0.20 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.48 -0.20 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.45 -0.21 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.39 -0.23 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.41 -0.14 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.35 -0.27 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.34 -0.25 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.03 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.04 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.05 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.06 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 -0.07 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 -0.07 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 -0.08 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.09 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.09 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 1.85 -0.10 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.10 -0.10 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 -0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.28 -0.11 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.95 -0.11 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.73 -0.08 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.43 -0.15 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.35 -0.02 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.16 -0.05 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 -0.03 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.88 -0.04 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.67 -0.14 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.58 -0.13 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.58 -0.05 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.53 -0.09 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.34 -0.25 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.05 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.07 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.06 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.07 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.62 -0.07 34 0 0 0
30DEC26 19.00 P 2.05 2.05 2.05 1.85 -0.07 34 10 10 +10
30DEC26 19.50 P 0.00 0.00 0.00 2.10 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 -0.07 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.95 -0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.55 -0.11 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.23 -0.12 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 -0.08 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.70 -0.07 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.50 -0.11 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.32 0.00 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.18 -0.07 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.96 -0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.83 -0.14 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.72 -0.14 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.62 -0.14 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.65 -0.03 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.52 -0.07 40 0 0 0
TOTAL PUT 193 43,617 +111
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$ 6.54
30DEC25 1.95 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.89 +0.02 366 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.79 +0.02 353 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.69 +0.02 340 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.56 -0.01 272 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.46 -0.01 262 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.35 -0.02 222 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.25 -0.02 213 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.15 -0.02 204 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.06 -0.01 223 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.96 -0.01 214 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.47 0.00 187 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.37 0.00 179 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.27 0.00 171 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.17 0.00 163 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.07 0.00 155 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.97 0.00 147 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.74 -0.03 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.54 -0.03 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.33 0.00 108 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.04 -0.04 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.79 -0.04 0 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.31 -0.03 26 0 80 0
30DEC25 6.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 30 0
30DEC25 6.75 C 0.03 0.03 0.03 0.04 -0.02 29 10 97 +10
30DEC25 7.00 C 0.02 0.02 0.02 0.01 -0.01 31 1 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 183 0
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 53 2 117 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 174 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.86 -0.03 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 -0.02 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.70 +0.03 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 -0.01 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 0.00 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 -0.01 35 0 206 0
29JAN26 7.00 C 0.16 0.16 0.16 0.15 -0.01 37 3 281 0
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 36 0 105 0
29JAN26 7.50 C 0.06 0.06 0.06 0.06 0.00 38 15 51 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 132 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 38 0 129 0
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 37 35 124 +30
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 41 10 117 +10
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.90 +0.01 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.77 -0.02 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.70 +0.02 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.57 -0.03 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 -0.02 35 0 0 0
26FEB26 6.50 C 0.44 0.44 0.44 0.44 -0.02 36 7 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 -0.02 36 0 27 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.01 38 0 65 0
26FEB26 7.50 C 0.13 0.13 0.13 0.13 -0.01 37 2 48 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.01 37 0 152 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 39 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 39 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.27 0.00 94 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.17 -0.02 90 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.97 0.00 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.89 +0.01 94 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.79 +0.01 90 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.69 -0.01 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.57 0.00 64 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 -0.01 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 +0.01 69 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.85 -0.05 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.77 -0.01 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.59 +0.01 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.47 -0.01 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.30 +0.01 48 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 0.00 46 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.02 +0.01 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.81 -0.01 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.70 0.00 33 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.61 -0.03 34 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 0.00 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 -0.02 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.00 -0.04 36 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 -0.02 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.69 -0.03 38 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 -0.02 38 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.01 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.01 40 0 200 0
30MAR26 8.00 C 0.15 0.15 0.15 0.14 -0.01 39 1 11 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.03 0.00 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.90 -0.03 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.84 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.74 +0.02 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.61 -0.01 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.55 -0.01 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.47 +0.03 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.35 -0.02 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.29 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.08 -0.01 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.00 -0.01 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 -0.01 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 -0.01 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.04 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 -0.02 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 3 0
29JUN26 7.25 C 0.49 0.51 0.49 0.51 -0.02 40 8 25 +8
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.01 40 0 15 0
29JUN26 7.75 C 0.39 0.39 0.39 0.39 -0.01 41 15 83 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 23 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.02 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.07 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.10 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 -0.07 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.01 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.03 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.04 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.03 39 0 21 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.12 -0.07 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.01 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 -0.05 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.05 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.04 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.03 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 0.00 41 0 1 0
TOTAL CALL 109 6,927 +72
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 376 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 340 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 327 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 314 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 302 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 291 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 280 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 249 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 221 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 204 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 188 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 158 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 282 0
30DEC25 6.25 P 0.03 0.03 0.02 0.03 0.00 33 28 433 +20
30DEC25 6.50 P 0.11 0.11 0.10 0.10 0.00 31 60 376 0
30DEC25 6.75 P 0.26 0.26 0.26 0.25 0.00 30 1 810 0
30DEC25 7.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 270 0
30DEC25 7.25 P 0.00 0.00 0.00 0.71 +0.01 0 0 64 -1
30DEC25 7.50 P 0.00 0.00 0.00 0.96 0.00 0 0 6 0
30DEC25 7.75 P 0.00 0.00 0.00 1.22 +0.01 67 0 0 -140
30DEC25 8.00 P 0.00 0.00 0.00 1.50 +0.05 100 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.76 +0.05 117 0 6 0
30DEC25 8.50 P 0.00 0.00 0.00 1.97 +0.01 95 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.22 +0.01 104 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.50 +0.05 141 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.01 +0.06 199 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.51 +0.05 213 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.01 +0.06 226 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.50 +0.04 231 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 5.50 P 0.02 0.02 0.02 0.03 +0.01 39 30 109 +30
29JAN26 5.75 P 0.04 0.04 0.04 0.05 0.00 37 1 132 +1
29JAN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 136 0
29JAN26 6.25 P 0.17 0.17 0.17 0.17 0.00 36 36 150 +36
29JAN26 6.50 P 0.29 0.29 0.29 0.28 +0.01 36 35 81 -20
29JAN26 6.75 P 0.00 0.00 0.00 0.43 +0.02 38 0 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.60 +0.02 38 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 +0.02 39 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.99 -0.01 35 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.26 +0.03 45 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 +0.02 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 +0.05 56 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.97 -0.02 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.22 +0.01 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.50 +0.05 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.72 +0.01 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.97 +0.01 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.01 +0.05 95 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.51 +0.05 102 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.01 +0.05 109 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
26FEB26 5.25 P 0.04 0.04 0.04 0.04 0.00 39 1 55 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 38 0 108 0
26FEB26 5.75 P 0.11 0.11 0.11 0.10 -0.01 36 2 112 +2
26FEB26 6.00 P 0.00 0.00 0.00 0.17 0.00 36 0 20 0
26FEB26 6.25 P 0.00 0.00 0.00 0.27 +0.01 37 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.53 +0.01 38 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.70 +0.02 39 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.88 +0.02 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.09 +0.03 41 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 -0.01 39 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.76 +0.02 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.99 0.00 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.23 +0.02 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.50 +0.03 54 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 +0.02 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.97 +0.01 51 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR26 5.25 P 0.09 0.09 0.09 0.09 0.00 41 4 36 +4
30MAR26 5.50 P 0.00 0.00 0.00 0.13 0.00 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 0.00 39 0 30 0
30MAR26 6.00 P 0.29 0.29 0.29 0.27 -0.01 39 1 128 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.38 0.00 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 0.00 40 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.65 +0.01 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 0.00 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.98 +0.01 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.18 +0.02 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.38 +0.02 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.56 -0.02 40 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 -0.02 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 +0.03 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.52 +0.04 49 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 +0.04 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.00 +0.03 52 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.25 -0.01 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.53 +0.03 62 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.01 +0.05 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.51 +0.04 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.01 +0.05 73 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.50 +0.04 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.96 0.00 0 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 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.00 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 0.00 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 0.00 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 77 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.01 41 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 21 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.01 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 +0.01 41 0 19 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 +0.01 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.01 +0.02 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.03 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 +0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.75 +0.01 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 -0.03 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.17 +0.03 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 +0.04 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.84 +0.02 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.03 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 0.00 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.53 +0.03 47 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 4.02 +0.06 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.51 +0.04 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.01 +0.05 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.50 +0.04 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.98 +0.02 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 0.00 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 0.00 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 0.00 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 0.00 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 0.00 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 +0.01 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.02 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.03 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.08 +0.04 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.28 +0.05 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 +0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.71 +0.04 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.04 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 +0.05 46 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 +0.07 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.05 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 +0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.52 +0.04 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.01 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.52 +0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.04 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.02 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.05 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 +0.03 41 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.57 +0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 +0.04 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 +0.03 43 0 0 0
TOTAL PUT 199 6,516 -66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.04
30DEC25 0.85 C 1.13 1.13 1.13 1.19 +0.16 0 5 14 0
30DEC25 0.90 C 0.00 0.00 0.00 1.14 +0.15 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.09 +0.15 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.04 +0.15 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.99 +0.16 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.94 +0.16 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.89 +0.16 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.84 +0.16 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.79 +0.16 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.74 +0.16 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.69 +0.15 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.64 +0.16 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.59 +0.16 0 0 3 0
30DEC25 1.50 C 0.46 0.53 0.46 0.54 +0.16 0 10 2 -2
30DEC25 1.55 C 0.00 0.00 0.00 0.49 +0.15 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.44 +0.16 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.39 +0.16 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.34 +0.16 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.29 +0.16 0 0 12 0
30DEC25 1.80 C 0.22 0.23 0.22 0.24 +0.14 0 2 24 0
30DEC25 1.85 C 0.17 0.17 0.17 0.19 +0.12 0 8 15 -4
30DEC25 1.90 C 0.08 0.14 0.08 0.15 +0.11 43 11 192 0
30DEC25 1.95 C 0.05 0.09 0.05 0.11 +0.09 44 5 256 +1
30DEC25 2.00 C 0.04 0.07 0.04 0.07 +0.06 38 14 536 0
30DEC25 2.10 C 0.02 0.03 0.02 0.03 +0.02 44 7 964 +4
30DEC25 2.20 C 0.01 0.02 0.01 0.01 0.00 46 12 397 0
30DEC25 2.30 C 0.01 0.01 0.01 0.01 0.00 63 1 281 0
30DEC25 2.40 C 0.01 0.01 0.01 0.01 0.00 79 2 268 -2
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 93 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 130 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 141 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 152 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 162 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 171 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 197 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 205 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 221 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 235 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 241 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 248 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.60 +0.17 60 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.55 +0.16 55 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.50 +0.16 49 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.45 +0.16 44 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.40 +0.15 39 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.35 +0.14 35 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.30 +0.13 30 0 0 0
29JAN26 1.80 C 0.25 0.25 0.25 0.27 +0.13 42 6 24 -1
29JAN26 1.85 C 0.17 0.20 0.17 0.23 +0.11 41 12 10 +10
29JAN26 1.90 C 0.14 0.19 0.14 0.19 +0.10 39 31 29 -22
29JAN26 1.95 C 0.12 0.12 0.12 0.16 +0.08 40 10 27 +10
29JAN26 2.00 C 0.12 0.14 0.12 0.14 +0.08 44 35 56 +26
29JAN26 2.10 C 0.06 0.09 0.06 0.09 +0.05 43 72 92 -24
29JAN26 2.20 C 0.04 0.06 0.04 0.06 +0.04 44 18 55 +12
29JAN26 2.30 C 0.04 0.05 0.04 0.04 +0.03 46 80 113 +1
29JAN26 2.40 C 0.03 0.03 0.03 0.03 +0.02 49 10 1,022 +6
29JAN26 2.50 C 0.02 0.03 0.02 0.02 +0.01 50 4 149 0
29JAN26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JAN26 2.70 C 0.02 0.02 0.02 0.01 0.00 54 1 333 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 430 0
29JAN26 2.90 C 0.01 0.01 0.01 0.01 0.00 64 5 222 +5
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.60 +0.15 38 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.55 +0.15 34 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.51 +0.15 45 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.46 +0.15 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.42 +0.14 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.37 +0.13 39 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.33 +0.12 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.30 +0.12 43 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.27 +0.12 45 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.23 +0.10 42 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.21 +0.10 45 0 0 0
26FEB26 2.00 C 0.17 0.17 0.17 0.18 +0.08 44 2 44 +2
26FEB26 2.10 C 0.08 0.13 0.08 0.14 +0.07 46 5 3 0
26FEB26 2.20 C 0.06 0.09 0.06 0.11 +0.06 48 2 35 0
26FEB26 2.30 C 0.04 0.08 0.04 0.08 +0.05 48 3 163 0
26FEB26 2.40 C 0.06 0.06 0.06 0.06 +0.04 49 3 56 0
26FEB26 2.50 C 0.04 0.04 0.04 0.04 +0.03 47 3 411 0
26FEB26 2.60 C 0.00 0.00 0.00 0.03 +0.02 48 0 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.02 +0.01 48 0 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
26FEB26 3.00 C 0.02 0.02 0.02 0.01 0.00 52 2 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.20 C 0.02 0.02 0.02 0.01 0.00 59 1 303 +1
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.20 +0.17 78 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.14 +0.15 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.10 +0.16 66 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.05 +0.16 60 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.00 +0.15 54 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.95 +0.15 47 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.90 +0.15 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.85 +0.15 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.80 +0.15 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.76 +0.16 53 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.71 +0.16 49 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.66 +0.15 45 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.62 +0.15 49 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.57 +0.15 45 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.52 +0.14 41 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.48 +0.12 43 0 12 0
30MAR26 1.65 C 0.00 0.00 0.00 0.44 +0.13 43 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.41 +0.13 46 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.37 +0.12 45 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.34 +0.12 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.31 +0.11 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.29 +0.11 50 0 0 0
30MAR26 1.95 C 0.19 0.23 0.19 0.26 +0.09 49 3 2 -2
30MAR26 2.00 C 0.00 0.00 0.00 0.23 +0.08 48 0 54 0
30MAR26 2.10 C 0.00 0.00 0.00 0.19 +0.08 49 0 12 0
30MAR26 2.20 C 0.12 0.12 0.12 0.16 +0.07 51 2 14 +2
30MAR26 2.30 C 0.13 0.13 0.12 0.13 +0.06 51 49 68 +45
30MAR26 2.40 C 0.11 0.11 0.11 0.10 +0.05 50 11 17 +10
30MAR26 2.50 C 0.09 0.09 0.09 0.08 +0.04 51 1 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.06 +0.03 50 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.05 +0.03 51 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.04 +0.03 51 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.03 +0.02 51 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 305 0
30MAR26 3.10 C 0.04 0.04 0.04 0.01 0.00 45 2 3 +2
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 0.90 C 0.00 0.00 0.00 1.16 +0.16 59 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.11 +0.16 54 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.06 +0.16 49 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.01 +0.16 44 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.96 +0.15 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.92 +0.16 49 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.87 +0.16 46 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.82 +0.15 42 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.78 +0.15 45 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.73 +0.14 42 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.69 +0.14 44 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.65 +0.14 44 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.61 +0.14 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.57 +0.13 44 0 2 0
29JUN26 1.60 C 0.56 0.56 0.54 0.54 +0.13 46 2 2 +2
29JUN26 1.65 C 0.00 0.00 0.00 0.50 +0.12 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.47 +0.12 46 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.44 +0.12 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.41 +0.11 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.38 +0.11 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.36 +0.11 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.33 +0.10 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.31 +0.09 47 0 18 0
29JUN26 2.10 C 0.23 0.23 0.23 0.27 +0.09 48 1 7 +1
29JUN26 2.20 C 0.00 0.00 0.00 0.24 +0.09 49 0 24 0
29JUN26 2.30 C 0.20 0.20 0.20 0.21 +0.08 50 2 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.18 +0.07 50 0 899 0
29JUN26 2.50 C 0.00 0.00 0.00 0.15 +0.06 49 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.13 +0.05 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.11 +0.05 49 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.10 +0.05 50 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.05 +0.04 49 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.04 +0.03 49 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.69 +0.14 45 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.65 +0.13 44 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.62 +0.13 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 +0.13 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.56 +0.13 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.53 +0.12 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.50 +0.12 47 0 15 0
29SEP26 1.80 C 0.43 0.43 0.43 0.47 +0.11 46 9 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.45 +0.12 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.42 +0.10 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.40 +0.10 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 +0.10 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 +0.09 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.09 49 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 +0.09 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.25 +0.08 50 0 10 0
29SEP26 2.50 C 0.22 0.22 0.22 0.22 +0.07 49 1 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 +0.07 50 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.07 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.06 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 +0.05 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 +0.04 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.04 50 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.04 50 0 4 0
29SEP26 3.50 C 0.13 0.13 0.13 0.07 +0.04 50 1 7 +1
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.04 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.04 49 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.02 46 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
29SEP26 4.20 C 0.07 0.07 0.07 0.01 0.00 40 3 54 +3
30DEC26 1.45 C 0.00 0.00 0.00 0.73 +0.14 46 0 0 0
30DEC26 1.50 C 0.61 0.61 0.61 0.70 +0.14 47 1 0 -1
30DEC26 1.55 C 0.00 0.00 0.00 0.66 +0.13 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.12 45 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.61 +0.13 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.58 +0.12 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.55 +0.12 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.53 +0.11 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.50 +0.11 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 +0.10 47 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 +0.11 48 0 0 0
30DEC26 2.00 C 0.40 0.41 0.40 0.44 +0.10 48 4 2 +2
30DEC26 2.10 C 0.00 0.00 0.00 0.40 +0.09 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 +0.09 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.34 +0.09 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 +0.09 50 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 +0.08 50 0 1 0
30DEC26 2.60 C 0.27 0.27 0.27 0.26 +0.08 50 2 2 +2
30DEC26 2.70 C 0.24 0.24 0.24 0.23 +0.07 49 1 1 +1
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.07 50 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 +0.06 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.06 50 0 539 0
TOTAL CALL 477 18,065 +91
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 336 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 297 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 279 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 262 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 246 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 231 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 216 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 188 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 149 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30DEC25 1.80 P 0.01 0.01 0.01 0.01 -0.01 68 2 109 0
30DEC25 1.85 P 0.01 0.01 0.01 0.01 -0.02 57 33 41 +18
30DEC25 1.90 P 0.01 0.01 0.01 0.01 -0.04 45 5 122 -5
30DEC25 1.95 P 0.04 0.04 0.02 0.02 -0.06 45 3 360 +1
30DEC25 2.00 P 0.06 0.06 0.04 0.04 -0.09 48 16 703 +6
30DEC25 2.10 P 0.17 0.17 0.10 0.09 -0.13 45 7 1,023 -5
30DEC25 2.20 P 0.19 0.19 0.19 0.17 -0.16 47 1 181 -1
30DEC25 2.30 P 0.00 0.00 0.00 0.27 -0.15 65 0 16 0
30DEC25 2.40 P 0.39 0.39 0.39 0.37 -0.16 81 1 16 0
30DEC25 2.50 P 0.00 0.00 0.00 0.47 -0.15 96 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.57 -0.15 109 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.67 -0.16 122 0 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.77 -0.16 134 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.87 -0.16 145 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.96 -0.17 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.07 -0.16 166 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.17 -0.16 176 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.27 -0.16 185 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.37 -0.16 194 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.47 -0.15 203 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.57 -0.15 211 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.67 -0.16 219 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.77 -0.16 227 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.87 -0.16 234 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.07 -0.15 248 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.17 -0.15 255 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 -0.01 47 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 -0.03 45 0 23 0
29JAN26 1.80 P 0.03 0.03 0.02 0.03 -0.03 45 28 41 +1
29JAN26 1.85 P 0.00 0.00 0.00 0.04 -0.04 44 0 49 0
29JAN26 1.90 P 0.05 0.06 0.05 0.05 -0.06 42 17 66 +11
29JAN26 1.95 P 0.08 0.08 0.06 0.07 -0.07 43 9 34 +9
29JAN26 2.00 P 0.10 0.10 0.10 0.09 -0.08 42 12 68 +1
29JAN26 2.10 P 0.16 0.16 0.15 0.15 -0.10 45 25 69 +15
29JAN26 2.20 P 0.00 0.00 0.00 0.22 -0.12 47 0 77 0
29JAN26 2.30 P 0.00 0.00 0.00 0.30 -0.14 49 0 40 0
29JAN26 2.40 P 0.00 0.00 0.00 0.39 -0.15 53 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.48 -0.15 54 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.58 -0.15 62 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.67 -0.16 59 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.77 -0.16 65 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.87 -0.16 71 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.97 -0.16 76 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 1.07 -0.16 81 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.17 -0.16 86 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.27 -0.16 90 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.37 -0.16 94 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.47 -0.15 98 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.57 -0.15 102 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.67 -0.16 106 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.77 -0.16 110 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.87 -0.16 114 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.07 -0.16 121 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.17 -0.16 124 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.36 -0.17 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.47 -0.16 134 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.57 -0.16 137 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.67 -0.16 139 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.77 -0.16 142 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
26FEB26 1.60 P 0.02 0.02 0.02 0.01 -0.02 40 4 7 +4
26FEB26 1.65 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 -0.02 44 0 14 0
26FEB26 1.75 P 0.05 0.05 0.05 0.04 -0.03 44 1 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 -0.05 43 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 -0.05 45 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 -0.06 46 0 101 0
26FEB26 1.95 P 0.10 0.10 0.10 0.11 -0.06 45 2 294 +2
26FEB26 2.00 P 0.15 0.15 0.15 0.13 -0.08 44 1 59 0
26FEB26 2.10 P 0.00 0.00 0.00 0.19 -0.09 46 0 10 0
26FEB26 2.20 P 0.00 0.00 0.00 0.26 -0.10 48 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.33 -0.12 48 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.41 -0.14 49 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.50 -0.14 52 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.59 -0.15 53 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.69 -0.15 59 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.79 -0.14 64 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.88 -0.15 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.97 -0.17 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.08 -0.15 71 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.17 -0.16 68 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.27 -0.16 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.37 -0.16 75 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.47 -0.16 78 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.57 -0.16 81 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.67 -0.16 84 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.77 -0.16 87 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.87 -0.16 90 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.97 -0.16 93 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.07 -0.16 95 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.17 -0.16 98 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.27 -0.16 101 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.37 -0.16 103 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.47 -0.16 106 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.57 -0.16 108 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.67 -0.16 110 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.77 -0.16 113 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.87 -0.16 115 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 -0.01 47 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 -0.02 43 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 -0.02 49 0 39 0
30MAR26 1.65 P 0.05 0.05 0.05 0.05 -0.02 49 1 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 -0.03 48 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 -0.04 47 0 13 0
30MAR26 1.80 P 0.08 0.08 0.08 0.09 -0.04 48 2 14 +2
30MAR26 1.85 P 0.00 0.00 0.00 0.11 -0.05 48 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.13 -0.06 48 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.15 -0.07 48 0 4 0
30MAR26 2.00 P 0.17 0.17 0.17 0.18 -0.07 49 3 51 +1
30MAR26 2.10 P 0.24 0.24 0.24 0.24 -0.08 50 1 23 +1
30MAR26 2.20 P 0.00 0.00 0.00 0.31 -0.09 52 0 35 0
30MAR26 2.30 P 0.00 0.00 0.00 0.38 -0.10 53 0 14 0
30MAR26 2.40 P 0.00 0.00 0.00 0.45 -0.12 52 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.54 -0.12 55 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.62 -0.13 55 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.71 -0.14 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.80 -0.15 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.90 -0.14 62 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.00 -0.14 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.10 -0.13 69 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.19 -0.14 68 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.29 -0.14 72 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.38 -0.16 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.48 -0.15 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.58 -0.15 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.68 -0.15 78 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.77 -0.16 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.87 -0.16 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.97 -0.16 79 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.07 -0.16 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.17 -0.16 84 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.02 39 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.02 43 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 -0.02 45 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.02 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 16 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 -0.02 48 0 5 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 -0.02 47 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 -0.04 47 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.04 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 -0.05 48 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 -0.06 47 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 -0.06 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.31 -0.07 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.38 -0.07 51 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.44 -0.09 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.52 -0.09 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.59 -0.11 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.67 -0.11 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.76 -0.12 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.84 -0.13 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.93 -0.13 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.02 -0.13 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.12 -0.13 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 -0.13 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 -0.13 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 -0.14 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 -0.14 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.59 -0.14 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.68 -0.15 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.78 -0.15 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 -0.16 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.97 -0.16 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.07 -0.16 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 -0.16 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 -0.01 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 -0.02 49 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 -0.03 48 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 -0.03 48 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 -0.03 48 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 -0.03 48 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 -0.04 48 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 -0.05 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 -0.06 48 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 -0.06 50 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 -0.08 50 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 -0.08 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 -0.09 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.65 -0.09 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 -0.10 51 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.81 -0.10 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 -0.11 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 -0.12 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 -0.12 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 -0.12 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 -0.13 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 -0.12 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 -0.12 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 -0.13 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.13 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 -0.12 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.13 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 -0.14 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 -0.14 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 -0.15 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 -0.15 61 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 -0.02 49 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 -0.03 49 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.24 -0.04 48 0 1 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 -0.05 48 0 5 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 -0.06 49 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.48 -0.07 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 -0.07 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 -0.08 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 -0.08 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 -0.09 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 -0.10 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.11 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 -0.11 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.12 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.12 54 0 0 0
TOTAL PUT 174 8,673 +61
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$ 95.55
30DEC25 47.00 C 0.00 0.00 0.00 48.58 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.44 +0.89 307 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.58 +0.03 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.58 +0.03 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.09 +0.04 130 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.60 +0.05 134 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.37 +0.32 188 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.59 +0.03 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.09 +0.03 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.91 +0.35 152 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.61 +0.55 154 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.60 +0.03 65 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.39 +0.32 113 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.22 +0.65 121 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.54 +0.47 99 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.90 +0.32 79 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.42 +0.34 69 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.61 +0.03 25 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 8.11 +0.02 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.63 -0.01 19 0 33 0
30DEC25 92.50 C 0.00 0.00 0.00 3.37 -0.02 22 0 16 0
30DEC25 95.00 C 1.45 1.56 1.25 1.42 -0.16 19 250 358 -24
30DEC25 97.50 C 0.45 0.51 0.33 0.41 -0.16 19 151 317 -57
30DEC25 100.00 C 0.14 0.14 0.14 0.07 -0.08 19 59 291 -59
30DEC25 102.50 C 0.03 0.04 0.02 0.01 -0.02 20 60 458 -10
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.78 +0.03 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.39 +0.13 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.42 +0.65 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.54 +0.26 40 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.90 +0.10 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.42 +0.08 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.26 +0.32 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.61 -0.04 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.41 -0.14 20 0 45 0
29JAN26 92.50 C 4.39 4.39 4.39 4.69 +0.12 22 15 106 0
29JAN26 95.00 C 3.05 3.05 3.05 3.15 +0.04 22 1 69 -1
29JAN26 97.50 C 0.00 0.00 0.00 1.96 -0.04 21 0 142 0
29JAN26 100.00 C 0.00 0.00 0.00 1.14 -0.06 21 0 125 0
29JAN26 102.50 C 0.00 0.00 0.00 0.61 -0.11 21 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 235 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 180 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.39 -0.05 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.62 +0.66 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.08 +0.58 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.57 +0.49 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.12 +0.40 29 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.73 +0.47 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.55 +0.22 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.32 -0.28 22 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 5.68 +0.15 22 0 72 0
26FEB26 95.00 C 0.00 0.00 0.00 4.24 +0.10 22 0 113 0
26FEB26 97.50 C 0.00 0.00 0.00 3.05 +0.05 22 0 125 0
26FEB26 100.00 C 0.00 0.00 0.00 2.11 +0.01 22 0 65 0
26FEB26 102.50 C 0.00 0.00 0.00 1.40 -0.11 22 0 188 0
26FEB26 105.00 C 1.16 1.16 1.12 0.90 -0.10 22 30 61 -30
26FEB26 107.50 C 0.00 0.00 0.00 0.56 -0.07 22 0 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.34 -0.05 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 49.70 +0.86 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.53 +0.69 87 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.80 -0.05 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.89 +0.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.18 +0.80 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.66 +0.77 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.37 -0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.62 +0.69 63 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.15 -0.30 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.91 -0.06 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 29.34 +0.85 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.70 +0.95 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.27 +0.83 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.75 +0.56 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.08 +0.40 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.81 +0.73 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.12 +0.40 24 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.88 -0.03 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.16 +0.55 25 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.97 +0.12 23 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 6.38 +0.07 23 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 5.00 +0.04 23 0 703 0
30MAR26 97.50 C 3.72 3.84 3.66 3.87 +0.04 23 45 742 0
30MAR26 100.00 C 0.00 0.00 0.00 2.97 +0.07 23 0 154 0
30MAR26 102.50 C 0.00 0.00 0.00 2.21 -0.05 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.60 -0.07 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.13 -0.06 23 0 70 0
30MAR26 110.00 C 1.03 1.03 1.03 0.79 -0.05 23 15 80 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.53 -0.05 23 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.74 +0.81 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.82 +0.37 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.38 +0.40 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.34 +0.82 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.84 +1.09 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.27 +0.58 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.75 +0.56 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.11 +0.43 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.39 +0.95 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.28 +0.81 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.86 +0.23 22 0 0 0
29JUN26 87.50 C 11.17 11.17 11.17 11.49 -0.03 24 1 2 +1
29JUN26 90.00 C 0.00 0.00 0.00 9.79 +0.40 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.32 +0.33 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.75 +0.03 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.63 +0.02 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.66 0.00 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.86 +0.03 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.14 -0.02 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.51 -0.13 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.01 -0.14 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.58 -0.12 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.23 -0.11 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.93 -0.10 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.72 -0.07 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 -0.05 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.34 +0.82 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.44 +1.39 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.12 +1.33 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.66 +1.04 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.20 +0.67 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.62 +1.03 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.66 +0.89 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.35 +0.30 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.07 +0.65 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.13 +0.19 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.48 -0.11 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.50 +0.14 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.34 +0.12 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.37 +0.14 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.43 +0.07 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.66 +0.04 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.95 -0.05 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.32 -0.07 23 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.79 -0.12 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.31 -0.12 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.93 -0.04 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.53 -0.10 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.27 -0.09 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.03 -0.08 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.12 +0.45 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.96 +0.28 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.80 +0.05 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.93 -0.01 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.18 -0.02 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.54 -0.03 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.02 -0.03 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.65 +0.06 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.26 -0.05 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.01 -0.05 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.92 -0.05 23 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.88 -0.05 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.97 -0.05 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.12 -0.05 23 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 5.38 -0.05 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.69 -0.05 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.11 -0.05 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.54 -0.05 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.20 +0.05 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.74 -0.05 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.39 -0.04 23 0 4 0
TOTAL CALL 627 8,720 -181
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 25 0 434 0
30DEC25 90.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 325 0
30DEC25 92.50 P 0.18 0.21 0.17 0.15 -0.16 18 31 421 +10
30DEC25 95.00 P 0.80 0.92 0.67 0.77 -0.31 18 684 804 +219
30DEC25 97.50 P 2.33 2.40 2.04 2.22 -0.36 17 99 1,095 -50
30DEC25 100.00 P 4.53 5.05 4.45 4.48 -0.25 19 42 257 0
30DEC25 102.50 P 0.00 0.00 0.00 6.95 -0.05 0 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 9.45 -0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 12.31 -0.05 60 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.45 -0.49 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.46 -0.05 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.45 -0.64 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.95 -0.65 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.45 -0.49 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.24 -0.25 102 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.45 -0.94 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.27 -0.04 116 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 301 0
29JAN26 85.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 78 0
29JAN26 87.50 P 0.42 0.42 0.42 0.28 -0.07 21 5 103 +5
29JAN26 90.00 P 0.73 0.77 0.72 0.64 -0.11 21 46 209 +21
29JAN26 92.50 P 1.35 1.35 1.33 1.27 -0.17 21 21 281 +21
29JAN26 95.00 P 2.13 2.38 2.13 2.22 -0.25 21 2 236 +1
29JAN26 97.50 P 0.00 0.00 0.00 3.60 -0.27 21 0 464 0
29JAN26 100.00 P 0.00 0.00 0.00 5.36 -0.25 22 0 82 0
29JAN26 102.50 P 0.00 0.00 0.00 7.31 -0.35 21 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.55 -0.39 21 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.31 -0.07 30 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.57 -0.37 29 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.46 -0.05 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.84 -0.25 42 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.23 -0.37 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.45 -0.79 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.24 -0.57 50 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.83 -0.56 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.27 -0.69 57 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 0.00 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 103 0
26FEB26 80.00 P 0.25 0.25 0.25 0.09 -0.01 22 1 6 +1
26FEB26 82.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 34 0
26FEB26 85.00 P 0.51 0.51 0.51 0.40 -0.06 22 1 81 -1
26FEB26 87.50 P 0.00 0.00 0.00 0.75 -0.09 22 0 172 0
26FEB26 90.00 P 1.39 1.40 1.39 1.29 -0.12 22 26 214 +26
26FEB26 92.50 P 0.00 0.00 0.00 2.03 -0.22 22 0 148 0
26FEB26 95.00 P 0.00 0.00 0.00 3.08 -0.26 22 0 117 0
26FEB26 97.50 P 4.63 4.63 4.63 4.45 -0.25 22 15 77 -15
26FEB26 100.00 P 0.00 0.00 0.00 6.09 -0.06 22 0 49 0
26FEB26 102.50 P 0.00 0.00 0.00 7.86 -0.38 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.91 -0.42 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.31 -0.29 24 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.57 -0.43 23 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.46 -0.05 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.84 -0.25 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.23 -0.43 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.45 -0.79 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.33 -0.48 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.83 -0.56 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.91 -0.05 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 34 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.64 -0.05 23 0 154 0
30MAR26 85.00 P 0.00 0.00 0.00 1.04 -0.07 23 0 687 0
30MAR26 87.50 P 0.00 0.00 0.00 1.55 -0.14 23 0 1,315 0
30MAR26 90.00 P 0.00 0.00 0.00 2.26 -0.20 23 0 485 0
30MAR26 92.50 P 0.00 0.00 0.00 3.19 -0.27 23 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 4.38 -0.29 23 0 95 0
30MAR26 97.50 P 0.00 0.00 0.00 5.79 -0.31 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 7.44 0.00 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 9.44 -0.10 25 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.43 -0.09 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.55 -0.08 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.87 -0.98 18 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.11 -0.06 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.25 +0.02 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.28 -0.71 23 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.69 -0.78 23 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.33 -0.62 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.83 -0.66 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.91 -0.05 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 -0.08 23 0 105 0
29JUN26 80.00 P 1.06 1.06 1.06 0.98 -0.09 23 1 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.43 -0.11 23 0 56 0
29JUN26 85.00 P 2.00 2.00 2.00 2.02 -0.12 23 50 80 +50
29JUN26 87.50 P 0.00 0.00 0.00 2.68 -0.20 22 0 40 0
29JUN26 90.00 P 3.65 3.65 3.65 3.51 -0.26 22 50 142 +50
29JUN26 92.50 P 0.00 0.00 0.00 4.51 -0.34 22 0 61 0
29JUN26 95.00 P 5.70 5.70 5.70 5.73 -0.38 22 50 104 +42
29JUN26 97.50 P 0.00 0.00 0.00 7.09 -0.42 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.66 -0.35 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.99 -0.80 21 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.72 -0.90 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.59 -1.01 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.62 -1.06 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.71 -0.13 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.25 -0.85 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.75 -0.67 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.74 -1.05 20 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.14 -0.07 30 0 0 0
29JUN26 125.00 P 29.95 29.95 29.95 30.11 -0.41 27 1 1 +1
29JUN26 127.50 P 0.00 0.00 0.00 32.91 -0.17 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.05 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.10 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.17 -0.09 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.62 -0.10 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.20 -0.11 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.88 -0.13 23 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 3.62 -0.20 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.52 -0.25 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.54 -0.33 22 0 1 0
29SEP26 95.00 P 6.79 6.79 6.79 6.73 -0.39 22 2 3 +2
29SEP26 97.50 P 0.00 0.00 0.00 8.10 -0.42 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.60 -0.35 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.34 -0.35 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.32 -0.14 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.32 -1.04 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.20 -1.08 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.71 -0.72 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.25 -1.34 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.44 -0.39 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.84 -0.28 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.14 -0.34 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.11 -0.76 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.91 -0.17 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 -0.03 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 -0.08 23 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 -0.04 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.49 -0.05 24 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.16 -0.05 24 0 6 0
30DEC26 85.00 P 4.40 4.40 4.40 3.94 -0.06 24 6 9 +6
30DEC26 87.50 P 0.00 0.00 0.00 4.85 -0.07 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.84 -0.07 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.00 -0.08 24 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 8.24 -0.08 24 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 9.63 -0.09 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.11 -0.09 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.73 -0.08 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.43 -0.08 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.25 -0.08 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.15 -0.07 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.15 -0.08 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.21 -0.07 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.38 -0.07 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.58 -0.07 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.87 -0.06 27 0 0 0
TOTAL PUT 1,133 12,372 +389
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.97
30DEC25 1.70 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.57 -0.03 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.47 -0.03 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.27 -0.04 0 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.18 -0.03 33 0 51 0
30DEC25 2.90 C 0.11 0.11 0.11 0.10 -0.04 32 1 235 +1
30DEC25 3.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 306 0
30DEC25 3.10 C 0.00 0.00 0.00 0.02 -0.02 36 0 241 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 326 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 780 0
30DEC25 3.40 C 0.01 0.01 0.01 0.01 0.00 63 10 1,157 0
30DEC25 3.50 C 0.01 0.01 0.01 0.01 0.00 73 5 523 -5
30DEC25 3.60 C 0.01 0.01 0.01 0.01 0.00 82 5 879 -5
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 137 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 144 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 150 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 157 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 163 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.40 -0.03 37 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.19 -0.02 38 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 3 0
29JAN26 3.10 C 0.12 0.12 0.11 0.11 -0.01 41 8 25 +5
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 73 0
29JAN26 3.30 C 0.06 0.06 0.05 0.05 -0.01 40 107 149 +35
29JAN26 3.40 C 0.00 0.00 0.00 0.04 0.00 42 0 3,025 0
29JAN26 3.50 C 0.03 0.03 0.03 0.03 0.00 44 79 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 44 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
26FEB26 3.00 C 0.21 0.21 0.21 0.20 -0.01 40 2 3 +2
26FEB26 3.10 C 0.16 0.16 0.16 0.16 -0.01 41 20 46 +20
26FEB26 3.20 C 0.13 0.13 0.13 0.13 -0.01 42 30 108 +30
26FEB26 3.30 C 0.11 0.11 0.11 0.10 -0.01 41 55 144 +25
26FEB26 3.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 222 0
26FEB26 3.50 C 0.07 0.07 0.07 0.06 -0.01 42 79 259 +79
26FEB26 3.60 C 0.00 0.00 0.00 0.05 0.00 43 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.18 -0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.03 -0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.47 -0.03 38 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 -0.01 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.01 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.22 -0.01 43 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.15 -0.01 42 0 403 0
30MAR26 3.40 C 0.00 0.00 0.00 0.13 0.00 43 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 -0.02 42 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 -0.01 43 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 0.00 44 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 39 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.29 -0.03 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.25 -0.02 39 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 -0.01 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.15 -0.02 34 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 -0.02 39 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.02 40 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.03 39 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.02 41 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.02 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.01 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 -0.01 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 0.00 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 0.00 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 0.00 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.21 0.00 44 0 21 0
29JUN26 3.60 C 0.20 0.20 0.20 0.18 -0.01 44 3 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 0.00 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 0.00 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 0.00 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.02 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.01 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.02 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.01 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.01 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.01 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.01 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.02 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.02 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
TOTAL CALL 404 20,585 +187
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 156 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 140 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 261 0
30DEC25 2.80 P 0.01 0.01 0.01 0.02 0.00 45 3 323 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 40 0 379 0
30DEC25 3.00 P 0.06 0.06 0.06 0.08 0.00 36 2 1,873 0
30DEC25 3.10 P 0.15 0.15 0.15 0.15 +0.01 37 1 236 -1
30DEC25 3.20 P 0.22 0.22 0.22 0.24 +0.03 42 2 687 -2
30DEC25 3.30 P 0.00 0.00 0.00 0.34 +0.03 54 0 525 0
30DEC25 3.40 P 0.00 0.00 0.00 0.44 +0.03 65 0 405 0
30DEC25 3.50 P 0.52 0.52 0.52 0.54 +0.02 75 1 256 0
30DEC25 3.60 P 0.00 0.00 0.00 0.64 +0.02 85 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.74 +0.02 94 0 0 -17
30DEC25 3.80 P 0.00 0.00 0.00 0.84 +0.02 103 0 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.93 +0.01 0 0 19 0
30DEC25 4.00 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 43 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 41 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.05 0.00 41 0 62 0
29JAN26 2.80 P 0.00 0.00 0.00 0.08 0.00 41 0 319 0
29JAN26 2.90 P 0.10 0.11 0.10 0.12 +0.01 41 8 216 +8
29JAN26 3.00 P 0.15 0.15 0.15 0.17 +0.01 41 90 913 0
29JAN26 3.10 P 0.00 0.00 0.00 0.23 +0.01 41 0 83 0
29JAN26 3.20 P 0.00 0.00 0.00 0.30 +0.01 41 0 6,731 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 +0.01 39 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.46 +0.01 42 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 +0.01 43 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.64 +0.01 42 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.74 +0.02 46 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.84 +0.01 51 0 250 0
29JAN26 3.90 P 0.00 0.00 0.00 0.94 +0.02 55 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 1.04 +0.01 59 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.15 +0.02 70 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.24 +0.01 66 0 0 -1
29JAN26 4.30 P 0.00 0.00 0.00 1.34 +0.02 70 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.44 +0.01 73 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.54 +0.01 76 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.64 +0.02 79 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.74 +0.01 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.84 +0.02 85 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.94 +0.02 88 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 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 43 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 0.00 41 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.06 0.00 41 0 37 0
26FEB26 2.70 P 0.07 0.07 0.07 0.09 +0.01 41 3 24 +3
26FEB26 2.80 P 0.12 0.12 0.12 0.12 0.00 40 1 27 +1
26FEB26 2.90 P 0.16 0.16 0.16 0.17 +0.01 42 1 401 +1
26FEB26 3.00 P 0.20 0.20 0.20 0.22 +0.01 42 20 51 +20
26FEB26 3.10 P 0.00 0.00 0.00 0.28 +0.01 42 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.33 0.00 39 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.42 +0.02 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.50 +0.02 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.59 +0.03 46 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.95 +0.02 49 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.04 +0.01 47 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.15 +0.02 55 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.44 +0.01 58 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.54 +0.01 61 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.64 +0.01 63 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.74 +0.01 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.84 +0.01 68 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.94 +0.01 70 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 40 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 0.00 42 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 0.00 42 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.10 +0.01 43 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.13 0.00 42 0 331 0
30MAR26 2.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.21 0.00 41 0 186 0
30MAR26 3.00 P 0.27 0.27 0.27 0.27 +0.01 43 5 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.33 +0.01 43 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.40 +0.02 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 +0.03 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.54 +0.01 44 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.62 +0.02 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.70 +0.01 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.02 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 +0.02 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.24 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.35 +0.01 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.45 +0.02 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.54 0.00 52 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.64 +0.01 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.74 +0.01 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.84 +0.01 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.94 +0.01 60 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 +0.01 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 0.00 43 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 +0.01 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.23 +0.01 44 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 +0.02 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.01 45 0 82 0
29JUN26 3.00 P 0.37 0.37 0.37 0.39 +0.02 45 5 117 +5
29JUN26 3.10 P 0.00 0.00 0.00 0.44 +0.01 44 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.50 +0.01 44 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 +0.01 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.65 +0.03 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.73 +0.03 47 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 +0.03 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.89 +0.04 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 +0.03 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 +0.03 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.03 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 +0.03 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 +0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.49 +0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 +0.01 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.78 +0.03 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 +0.01 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.96 +0.02 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 +0.01 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 +0.01 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.01 46 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 +0.01 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.02 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 +0.01 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.02 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 +0.02 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.02 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.02 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.03 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 +0.03 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 +0.03 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 +0.03 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 +0.03 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.02 +0.03 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 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 0.00 0.00 0.00 0.21 +0.01 47 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 0.00 46 0 120 0
30DEC26 2.50 P 0.27 0.27 0.27 0.29 +0.01 47 5 50 +5
30DEC26 2.60 P 0.32 0.32 0.32 0.33 0.00 46 5 5 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.38 +0.01 47 0 10 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 +0.01 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 0.00 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.80 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.02 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 +0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 +0.02 49 0 20 0
TOTAL PUT 152 23,169 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.60
30DEC25 37.00 C 0.00 0.00 0.00 24.61 +0.61 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.63 +0.65 110 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.60 +0.59 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.63 +0.65 95 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.71 +0.67 136 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.60 +0.61 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.81 +0.77 140 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.08 +1.04 161 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.63 +0.60 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.63 +0.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.63 +0.59 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.63 +0.58 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.60 +0.56 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.63 +0.57 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 9.10 +0.50 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.65 +0.51 33 0 35 0
30DEC25 57.50 C 4.27 4.27 4.27 4.20 +0.44 29 15 58 +15
30DEC25 60.00 C 2.24 2.24 2.24 2.00 +0.23 26 1 72 0
30DEC25 62.50 C 0.66 0.66 0.65 0.62 -0.03 27 35 204 +5
30DEC25 65.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 207 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.73 +0.55 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.23 +1.06 67 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.74 +0.50 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.80 +0.55 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.80 +0.50 34 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.14 +0.85 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.45 +0.50 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.15 +0.43 31 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.15 +0.36 31 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 3.45 +0.27 31 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.17 +0.17 31 0 293 0
29JAN26 65.00 C 0.00 0.00 0.00 1.28 +0.10 31 0 290 0
29JAN26 67.50 C 0.75 0.82 0.73 0.72 +0.03 31 35 287 +3
29JAN26 70.00 C 0.46 0.46 0.46 0.36 0.00 31 1 225 0
29JAN26 72.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 126 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 46 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 0.00 32 0 72 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 33 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.90 +0.49 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.23 +0.81 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.95 +0.71 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.80 +0.34 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.04 +0.51 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.14 +0.31 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.83 +0.43 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.71 +0.37 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.89 +0.56 31 0 0 0
26FEB26 60.00 C 4.48 4.48 4.48 4.31 +0.24 31 1 165 0
26FEB26 62.50 C 0.00 0.00 0.00 3.06 +0.22 31 0 26 0
26FEB26 65.00 C 2.17 2.17 2.17 2.14 +0.15 32 3 24 +3
26FEB26 67.50 C 0.00 0.00 0.00 1.43 +0.12 32 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.91 +0.07 32 0 70 0
26FEB26 72.50 C 0.00 0.00 0.00 0.56 +0.04 32 0 61 0
26FEB26 75.00 C 0.45 0.45 0.45 0.34 +0.03 32 2 47 +2
26FEB26 77.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.11 0.00 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 0.00 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 25.03 +0.63 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.95 +0.54 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.01 +0.70 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.05 +0.90 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.05 +0.70 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.00 +0.70 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.03 +0.48 34 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.14 +0.55 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.20 +0.60 38 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.23 +0.51 36 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.95 +0.39 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.36 +0.79 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.18 +0.24 27 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.58 +0.48 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.80 +0.84 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.54 +0.46 33 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.92 +0.56 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.44 +0.27 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.22 +0.26 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 3.25 +0.21 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.48 +0.19 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.82 +0.14 35 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.32 +0.11 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.94 +0.08 34 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.66 +0.06 34 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.32 +0.03 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.21 +0.02 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.57 +0.54 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.69 +0.50 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.84 +0.61 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.90 +0.50 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.01 +0.49 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.15 +0.36 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.36 +0.77 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.52 +0.67 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.68 +0.41 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.80 +0.38 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.05 +0.17 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.59 +0.51 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.21 +0.32 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.03 +0.29 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.01 +0.22 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.14 +0.18 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.42 +0.19 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.80 +0.17 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.26 +0.12 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.47 +0.09 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.13 +0.06 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.90 +0.06 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.45 +0.03 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.11 +0.49 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.32 +0.51 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.43 +0.40 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.68 +0.85 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.94 +0.73 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.17 +0.43 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.40 +0.72 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.77 +0.71 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.05 +0.42 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.72 +0.34 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.51 +0.32 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.47 +0.32 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.50 +0.27 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.67 +0.27 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.92 +0.22 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.26 +0.22 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.69 +0.17 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.18 +0.16 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.75 +0.12 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.41 +0.10 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.09 +0.10 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.81 +0.11 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.53 +0.08 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.33 +0.07 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.13 +0.07 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.66 +0.70 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.89 +0.62 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.13 +0.54 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.27 +0.42 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.57 +0.41 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.89 +0.31 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.38 +0.38 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.94 +0.31 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.69 +0.25 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.51 +0.21 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.51 +0.20 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.53 +0.15 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.72 +0.15 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.92 +0.11 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.28 +0.11 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.63 +0.08 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.12 +0.07 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.06 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.29 +0.04 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.91 +0.04 36 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.53 +0.02 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.25 +0.01 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.97 +0.01 36 0 0 0
TOTAL CALL 93 4,453 +28
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 192 0
30DEC25 57.50 P 0.11 0.11 0.11 0.05 -0.15 28 14 340 +14
30DEC25 60.00 P 0.50 0.50 0.38 0.39 -0.40 27 56 538 +10
30DEC25 62.50 P 1.65 1.65 1.65 1.51 -0.59 27 7 520 0
30DEC25 65.00 P 3.50 3.50 3.50 3.53 -0.59 30 6 169 -6
30DEC25 67.50 P 0.00 0.00 0.00 5.95 -0.61 37 0 253 0
30DEC25 70.00 P 0.00 0.00 0.00 8.41 -0.64 41 0 66 -63
30DEC25 72.50 P 0.00 0.00 0.00 10.95 -0.60 59 0 0 -45
30DEC25 75.00 P 0.00 0.00 0.00 13.40 -0.65 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.92 -0.63 72 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.45 -0.60 88 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.92 -0.63 89 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.40 -0.65 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.95 -0.60 112 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.43 -0.62 115 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.90 -0.65 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.40 -0.65 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 -0.08 31 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.38 -0.17 31 0 307 0
29JAN26 57.50 P 0.90 0.90 0.87 0.88 -0.22 31 15 204 +11
29JAN26 60.00 P 1.62 1.65 1.62 1.69 -0.40 31 4 379 +4
29JAN26 62.50 P 2.90 2.90 2.90 2.90 -0.39 31 4 331 -4
29JAN26 65.00 P 0.00 0.00 0.00 4.54 -0.48 32 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 6.54 -0.51 33 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.61 -0.64 31 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.08 -0.54 36 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.52 -0.53 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.96 -0.59 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.45 -1.10 45 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.95 -0.60 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.42 -0.64 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.95 -0.60 58 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.43 -0.62 60 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.90 -1.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.40 -0.65 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.42 -0.11 32 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.84 -0.17 32 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 1.50 -0.23 32 0 16 0
26FEB26 60.00 P 0.00 0.00 0.00 2.42 -0.29 31 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 3.66 -0.39 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 5.24 -0.44 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.19 -0.39 34 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.18 -0.50 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.40 -0.45 35 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.52 -0.69 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.23 -0.34 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.50 -1.05 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.49 -0.37 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.64 -0.42 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.46 -0.09 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.56 -0.49 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.25 -0.85 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.62 -0.43 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.07 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 -0.06 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 -0.09 34 0 143 0
30MAR26 52.50 P 1.01 1.01 1.01 0.98 -0.13 34 10 140 +10
30MAR26 55.00 P 0.00 0.00 0.00 1.59 -0.18 35 0 213 0
30MAR26 57.50 P 0.00 0.00 0.00 2.36 -0.25 34 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 3.38 -0.27 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.66 -0.33 34 0 239 0
30MAR26 65.00 P 0.00 0.00 0.00 6.18 -0.39 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.91 -0.63 35 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.00 -0.27 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.09 -0.56 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.95 -0.83 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.65 -0.58 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.50 -1.15 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.54 -0.56 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.64 -0.42 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.46 -0.49 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.56 -0.96 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.25 -0.85 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.85 -0.59 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 -0.06 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.08 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.09 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 -0.12 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.32 -0.12 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 -0.16 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 -0.16 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 -0.21 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.37 -0.20 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.38 -0.22 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.56 -0.29 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.90 -0.33 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.42 -0.37 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.12 -0.55 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.88 -0.45 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.90 -0.19 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.79 -0.53 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.98 -0.19 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.20 -0.42 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.31 -0.55 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.61 -0.42 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.87 -0.44 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.18 -0.49 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.47 -0.63 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.85 -0.59 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 -0.10 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.09 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 -0.18 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.13 -0.14 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.41 -0.13 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.16 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 -0.17 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 -0.22 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.95 -0.22 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.12 -0.27 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.40 -0.31 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.86 -0.32 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.39 -0.38 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.06 -0.39 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.83 -0.40 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.69 -0.44 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.64 -0.43 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.66 -0.47 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.76 -0.49 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.87 -0.45 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.07 -0.41 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.14 -0.51 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.36 -0.60 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.80 -0.39 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.74 -0.87 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.03 -0.27 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.30 -0.21 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 -0.22 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 2.93 -0.26 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 -0.27 37 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 -0.27 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.55 -0.33 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.63 -0.33 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.84 -0.38 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.12 -0.43 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.59 -0.45 37 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.10 -0.50 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.78 -0.50 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.49 -0.54 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.35 -0.55 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.23 -0.55 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.24 -0.59 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.28 -0.60 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.40 -0.62 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.57 -0.62 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.77 -0.63 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.05 -0.58 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.24 -0.61 42 0 0 0
TOTAL PUT 116 7,999 -69
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$ 68.90
24DEC25 46.00 C 0.00 0.00 0.00 22.91 +3.83 176 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 21.91 +3.83 166 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 20.91 +3.84 156 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 19.91 +3.84 146 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 18.91 +3.85 137 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 16.41 +3.84 114 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 13.91 +3.84 91 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 11.41 +3.83 59 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 8.91 +3.82 0 0 1 0
24DEC25 62.50 C 5.50 7.00 5.50 6.40 +3.72 0 14 14 -14
24DEC25 65.00 C 2.50 4.20 2.50 3.98 +2.97 51 9 61 -2
24DEC25 67.50 C 0.67 2.84 0.67 1.81 +1.56 46 149 233 -5
24DEC25 70.00 C 0.24 1.30 0.24 0.58 +0.54 50 612 145 +66
24DEC25 72.50 C 0.07 0.51 0.07 0.11 +0.10 50 187 121 +103
24DEC25 75.00 C 0.01 0.19 0.01 0.01 0.00 49 92 65 +62
24DEC25 77.50 C 0.01 0.09 0.01 0.01 0.00 66 43 35 +35
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 51.00 +3.93 404 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.42 +3.85 301 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.91 +3.84 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.50 +3.93 380 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.00 +3.94 372 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.93 +3.86 293 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.00 +3.93 344 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.92 +3.85 240 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.00 +3.93 319 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.90 +3.83 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.01 +3.94 300 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.13 +4.05 328 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 40.94 +3.86 232 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.91 +3.83 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.06 +3.98 275 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 37.92 +3.84 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.07 +3.99 258 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 35.90 +3.82 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 34.93 +3.85 164 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.94 +3.85 172 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.94 +3.86 165 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.97 +3.88 180 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.94 +3.85 151 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.01 +3.83 181 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 28.92 +3.83 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.96 +3.87 146 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.07 +3.98 173 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 25.92 +3.86 0 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 24.94 +3.85 112 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.03 +3.94 143 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 23.26 +4.18 170 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.04 +3.95 132 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.09 +4.01 134 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 19.94 +3.84 83 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 18.93 +3.83 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.70 +4.13 117 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 14.03 +3.95 82 0 243 0
30DEC25 57.50 C 0.00 0.00 0.00 11.68 +4.10 83 0 486 0
30DEC25 60.00 C 9.40 9.40 9.40 9.04 +3.94 55 4 429 -4
30DEC25 62.50 C 5.68 6.88 5.68 6.53 +3.47 40 40 283 -37
30DEC25 65.00 C 3.10 5.50 3.10 4.13 +2.54 33 61 506 -22
30DEC25 67.50 C 1.00 3.55 1.00 2.33 +1.66 37 187 859 -21
30DEC25 70.00 C 0.50 2.00 0.50 1.16 +0.94 39 567 1,832 -134
30DEC25 72.50 C 0.32 0.98 0.32 0.45 +0.39 39 360 414 +26
30DEC25 75.00 C 0.15 0.50 0.15 0.14 +0.12 39 332 1,068 -154
30DEC25 77.50 C 0.10 0.22 0.10 0.04 +0.03 40 102 195 -24
30DEC25 80.00 C 0.05 0.13 0.04 0.01 0.00 40 94 445 -43
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 48 1 399 0
30DEC25 85.00 C 0.03 0.03 0.02 0.01 0.00 54 27 896 -3
30DEC25 87.50 C 0.02 0.02 0.01 0.01 0.00 61 35 635 -10
30DEC25 90.00 C 0.02 0.02 0.02 0.01 0.00 68 30 344 0
30DEC25 92.50 C 0.01 0.01 0.01 0.01 0.00 74 1 179 -1
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30DEC25 97.50 C 0.01 0.01 0.01 0.01 0.00 85 1 88 0
30DEC25 100.00 C 0.04 0.04 0.01 0.01 0.00 91 3 807 +3
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
30DEC25 105.00 C 0.01 0.01 0.01 0.01 0.00 101 4 126 -4
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 224 0
02JAN26 47.00 C 0.00 0.00 0.00 22.04 - 110 0 0 -
02JAN26 48.00 C 0.00 0.00 0.00 21.09 - 113 0 0 -
02JAN26 49.00 C 0.00 0.00 0.00 20.05 - 101 0 0 -
02JAN26 50.00 C 0.00 0.00 0.00 19.05 - 96 0 0 -
02JAN26 52.50 C 0.00 0.00 0.00 16.70 - 99 0 0 -
02JAN26 55.00 C 0.00 0.00 0.00 14.03 - 68 0 0 -
02JAN26 57.50 C 0.00 0.00 0.00 11.68 - 69 0 0 -
02JAN26 60.00 C 0.00 0.00 0.00 9.16 - 55 0 0 -
02JAN26 62.50 C 0.00 0.00 0.00 6.63 - 40 0 0 -
02JAN26 65.00 C 0.00 0.00 0.00 4.40 - 37 0 0 -
02JAN26 67.50 C 0.00 0.00 0.00 2.69 - 39 0 0 -
02JAN26 70.00 C 1.01 2.10 1.01 1.50 - 41 45 34 -
02JAN26 72.50 C 0.55 1.28 0.55 0.72 - 41 13 8 -
02JAN26 75.00 C 0.29 0.75 0.29 0.30 - 41 32 29 -
02JAN26 77.50 C 0.31 0.31 0.31 0.11 - 40 1 1 -
02JAN26 80.00 C 0.12 0.20 0.12 0.04 - 41 12 12 -
02JAN26 82.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02JAN26 85.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
02JAN26 87.50 C 0.05 0.05 0.05 0.01 - 52 3 3 -
29JAN26 46.00 C 0.00 0.00 0.00 23.26 +4.06 72 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.20 +3.99 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.19 +3.96 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.21 +3.96 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.18 +3.94 53 0 0 0
29JAN26 52.50 C 17.47 17.47 17.47 16.84 +4.04 54 6 12 +6
29JAN26 55.00 C 12.85 12.85 12.85 14.41 +3.92 49 1 2 -1
29JAN26 57.50 C 11.55 11.55 11.55 11.88 +3.55 40 1 1 -1
29JAN26 60.00 C 9.85 9.85 9.85 9.71 +3.29 40 5 13 +5
29JAN26 62.50 C 7.00 8.00 7.00 7.87 +2.97 43 3 61 -1
29JAN26 65.00 C 5.10 7.09 5.10 6.18 +2.60 43 13 140 -3
29JAN26 67.50 C 4.10 5.55 3.92 4.74 +2.10 44 93 169 +13
29JAN26 70.00 C 2.72 4.30 2.72 3.59 +1.79 44 78 217 -15
29JAN26 72.50 C 1.90 3.41 1.90 2.65 +1.46 45 43 141 +10
29JAN26 75.00 C 1.30 2.58 1.30 1.88 +1.12 45 87 814 +13
29JAN26 77.50 C 1.24 2.05 1.24 1.30 +0.83 45 17 390 +4
29JAN26 80.00 C 1.05 1.68 1.03 0.88 +0.59 44 185 973 +46
29JAN26 82.50 C 0.82 1.20 0.82 0.58 +0.41 44 16 197 +10
29JAN26 85.00 C 0.64 1.02 0.60 0.38 +0.28 44 55 223 +8
29JAN26 87.50 C 0.43 0.80 0.43 0.24 +0.18 44 34 533 +30
29JAN26 90.00 C 0.38 0.60 0.34 0.15 +0.12 44 72 305 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.09 +0.07 44 0 94 0
29JAN26 95.00 C 0.24 0.36 0.24 0.06 +0.05 45 17 70 -1
29JAN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 107 0
29JAN26 100.00 C 0.15 0.25 0.15 0.02 +0.01 44 26 133 +21
29JAN26 102.50 C 0.14 0.15 0.14 0.01 0.00 44 14 27 0
29JAN26 105.00 C 0.18 0.18 0.18 0.01 0.00 46 1 53 0
29JAN26 107.50 C 0.12 0.12 0.12 0.01 0.00 48 1 38 +1
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 115.00 C 0.08 0.08 0.08 0.01 0.00 55 2 18 0
29JAN26 117.50 C 0.06 0.08 0.06 0.01 0.00 57 2 26 0
29JAN26 120.00 C 0.04 0.07 0.04 0.01 0.00 59 25 73 +16
26FEB26 46.00 C 0.00 0.00 0.00 23.45 +4.02 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.48 +4.01 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.48 +3.95 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.49 +3.95 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.50 +3.95 49 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.20 +3.86 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.85 +3.74 44 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 12.63 +3.44 42 0 1 0
26FEB26 60.00 C 11.57 11.57 11.57 10.56 +3.04 41 1 4 +1
26FEB26 62.50 C 0.00 0.00 0.00 8.86 +2.80 42 0 4 0
26FEB26 65.00 C 7.50 7.50 7.50 7.34 +2.48 43 50 52 -6
26FEB26 67.50 C 5.15 6.43 5.15 6.08 +2.15 44 24 7 -6
26FEB26 70.00 C 4.48 5.69 4.48 5.09 +2.03 46 40 82 -19
26FEB26 72.50 C 4.20 4.20 4.20 4.11 +1.79 46 1 51 +1
26FEB26 75.00 C 3.58 3.58 3.56 3.24 +1.50 46 13 55 0
26FEB26 77.50 C 0.00 0.00 0.00 2.53 +1.25 46 0 41 0
26FEB26 80.00 C 2.45 2.45 2.45 1.96 +1.02 46 1 22 0
26FEB26 82.50 C 1.75 1.75 1.75 1.50 +0.83 46 1 61 0
26FEB26 85.00 C 2.03 2.03 2.03 1.14 +0.66 46 2 563 +2
26FEB26 87.50 C 0.00 0.00 0.00 0.86 +0.52 45 0 76 0
26FEB26 90.00 C 1.00 1.05 1.00 0.64 +0.40 45 22 588 +7
26FEB26 92.50 C 1.20 1.20 1.20 0.47 +0.30 45 2 23 +2
26FEB26 95.00 C 0.73 0.73 0.73 0.35 +0.23 45 1 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.25 +0.17 45 0 14 0
26FEB26 100.00 C 0.54 0.71 0.54 0.18 +0.12 45 10 28 +5
26FEB26 102.50 C 0.65 0.65 0.55 0.13 +0.09 45 14 270 -7
30MAR26 20.00 C 0.00 0.00 0.00 49.24 +3.98 118 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.25 +3.98 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.26 +3.98 110 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.27 +3.98 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.28 +3.98 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.29 +3.96 98 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.29 +3.95 94 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.31 +3.96 92 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.32 +3.96 89 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.35 +4.00 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.37 +4.00 85 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.33 +3.91 78 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.39 +4.00 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.40 +3.95 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.43 +3.97 75 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.43 +3.91 72 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.44 +3.97 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.47 +4.01 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.50 +4.01 66 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.48 +3.96 62 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.48 +3.92 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.52 +3.91 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.56 +3.94 57 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.59 +3.96 56 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.62 +3.90 54 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.67 +4.01 53 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.67 +3.96 51 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.76 +3.98 51 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.76 +3.92 48 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.79 +3.86 46 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 19.92 +4.13 47 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 17.65 +3.78 45 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.48 +3.55 44 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 13.44 +3.28 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.66 +3.05 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.05 +2.82 44 0 71 0
30MAR26 65.00 C 7.85 7.85 7.85 8.62 +2.47 44 1 78 -1
30MAR26 67.50 C 7.52 7.52 7.52 7.52 +2.38 46 10 449 +2
30MAR26 70.00 C 6.77 7.10 6.55 6.40 +2.09 46 19 1,109 +17
30MAR26 72.50 C 5.20 5.56 5.20 5.47 +1.97 47 51 220 +49
30MAR26 75.00 C 4.23 4.89 4.23 4.56 +1.74 47 74 738 +42
30MAR26 77.50 C 4.47 4.47 4.47 3.78 +1.52 46 6 565 0
30MAR26 80.00 C 3.30 4.12 3.30 3.11 +1.31 46 10 584 -2
30MAR26 82.50 C 0.00 0.00 0.00 2.55 +1.13 46 0 103 0
30MAR26 85.00 C 3.20 3.20 3.20 2.08 +0.96 46 1 766 -1
30MAR26 87.50 C 2.24 2.24 2.24 1.69 +0.82 46 1 181 0
30MAR26 90.00 C 2.05 2.20 2.05 1.37 +0.69 46 3 1,071 0
30MAR26 92.50 C 0.00 0.00 0.00 1.10 +0.57 46 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 0.88 +0.47 46 0 669 0
30MAR26 97.50 C 0.00 0.00 0.00 0.71 +0.40 46 0 66 0
30MAR26 100.00 C 1.13 1.46 1.13 0.56 +0.32 46 5 188 +1
30MAR26 102.50 C 1.02 1.02 1.02 0.45 +0.27 46 1 27 0
30MAR26 105.00 C 1.00 1.00 1.00 0.36 +0.22 46 2 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 +0.17 46 0 30 0
30MAR26 110.00 C 0.80 0.80 0.80 0.22 +0.14 46 3 28 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 +0.12 46 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 +0.09 46 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 +0.07 46 0 25 0
30MAR26 120.00 C 0.50 0.54 0.50 0.09 +0.06 46 2 36 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 +0.05 46 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 42 0
30MAR26 132.50 C 0.43 0.43 0.43 0.02 +0.01 45 1 8 0
30MAR26 135.00 C 0.38 0.38 0.38 0.01 0.00 43 5 99 0
29JUN26 30.00 C 0.00 0.00 0.00 39.77 +4.04 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.75 +3.98 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.82 +4.01 64 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.86 +4.01 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.90 +4.01 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.95 +4.02 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.00 +4.02 58 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.04 +4.02 57 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.08 +4.01 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.10 +3.97 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.18 +3.99 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.23 +3.97 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.31 +3.97 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.38 +3.95 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.45 +3.92 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.54 +3.89 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.62 +3.84 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.76 +3.83 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.87 +3.77 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.01 +3.69 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.17 +3.70 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.13 +3.47 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.30 +3.30 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 15.57 +3.12 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.00 +2.94 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.60 +2.75 44 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 11.28 +2.46 45 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 10.21 +2.57 46 0 179 0
29JUN26 70.00 C 9.39 9.39 9.39 9.16 +2.26 46 1 265 0
29JUN26 72.50 C 7.80 7.80 7.80 8.31 +2.21 47 3 333 0
29JUN26 75.00 C 0.00 0.00 0.00 7.36 +2.04 47 0 149 0
29JUN26 77.50 C 7.09 7.13 7.04 6.51 +1.88 47 13 223 +12
29JUN26 80.00 C 5.71 6.74 5.71 5.74 +1.72 46 12 373 +4
29JUN26 82.50 C 0.00 0.00 0.00 5.06 +1.58 46 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 4.45 +1.44 46 0 78 0
29JUN26 87.50 C 4.68 4.78 4.68 3.91 +1.31 46 12 64 +12
29JUN26 90.00 C 4.21 4.53 4.21 3.43 +1.19 46 12 203 0
29JUN26 92.50 C 0.00 0.00 0.00 3.00 +1.07 46 0 199 0
29JUN26 95.00 C 0.00 0.00 0.00 2.63 +0.97 46 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.30 +0.87 46 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 +0.78 46 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.75 +0.70 46 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 1.53 +0.63 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.33 +0.55 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.16 +0.50 46 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.01 +0.44 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.88 +0.39 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.77 +0.35 46 0 2 0
29JUN26 120.00 C 1.63 2.00 1.63 0.67 +0.31 46 4 22 +4
29JUN26 122.50 C 0.00 0.00 0.00 0.58 +0.27 46 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.50 +0.24 46 0 61 0
29JUN26 127.50 C 1.38 1.55 1.38 0.44 +0.22 46 4 10 +4
29JUN26 130.00 C 1.24 1.42 1.24 0.38 +0.19 46 4 8 +4
29JUN26 132.50 C 1.22 1.22 1.22 0.33 +0.17 46 2 25 0
29JUN26 135.00 C 1.15 1.15 1.15 0.29 +0.15 46 2 10 +2
29SEP26 40.00 C 0.00 0.00 0.00 30.86 +3.97 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.96 +3.94 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.08 +3.93 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.21 +3.90 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.35 +3.87 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.46 +3.79 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.63 +3.75 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.81 +3.70 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.03 +3.64 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.25 +3.59 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.47 +3.54 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.66 +3.37 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.99 +3.22 44 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 17.41 +3.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.98 +2.92 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.67 +2.70 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.53 +2.64 45 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.45 +2.39 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 11.46 +2.21 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.56 +2.15 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.71 +2.12 47 0 20 0
29SEP26 77.50 C 9.71 9.71 9.42 8.84 +2.00 47 15 23 +15
29SEP26 80.00 C 7.89 8.96 7.74 8.04 +1.87 47 76 341 -28
29SEP26 82.50 C 0.00 0.00 0.00 7.30 +1.75 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.63 +1.63 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.02 +1.52 47 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 5.46 +1.42 47 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 4.95 +1.31 46 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 4.49 +1.22 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.07 +1.13 46 0 0 0
29SEP26 100.00 C 4.50 5.10 4.50 3.69 +1.05 46 10 49 -3
29SEP26 102.50 C 0.00 0.00 0.00 3.34 +0.97 46 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.03 +0.90 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.74 +0.83 46 0 2 0
29SEP26 110.00 C 3.51 4.30 3.51 2.49 +0.77 46 8 53 0
29SEP26 112.50 C 0.00 0.00 0.00 2.25 +0.71 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.04 +0.66 46 0 4 0
29SEP26 117.50 C 3.22 3.55 3.22 1.85 +0.61 46 6 33 +4
29SEP26 120.00 C 3.06 3.36 3.06 1.67 +0.55 46 6 43 +3
30DEC26 40.00 C 0.00 0.00 0.00 31.56 +3.92 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.71 +3.89 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.91 +3.89 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.06 +3.83 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.25 +3.79 46 0 0 0
30DEC26 45.00 C 28.36 28.36 28.36 27.45 +3.77 45 2 4 +2
30DEC26 46.00 C 27.70 27.70 27.70 26.68 +3.67 45 1 2 +1
30DEC26 47.00 C 0.00 0.00 0.00 25.93 +3.69 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.18 +3.60 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.47 +3.53 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.77 +3.51 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.06 +3.32 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.51 +3.18 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.05 +3.03 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.67 +2.84 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.43 +2.76 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.29 +2.63 45 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 14.30 +2.52 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.32 +2.34 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 12.51 +2.43 47 0 1 0
30DEC26 75.00 C 11.36 11.36 11.36 11.57 +2.32 47 1 1 +1
30DEC26 77.50 C 0.00 0.00 0.00 10.69 +2.21 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.88 +2.10 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 9.12 +1.99 46 0 0 0
30DEC26 85.00 C 9.00 9.60 9.00 8.42 +1.88 46 2 16 0
30DEC26 87.50 C 0.00 0.00 0.00 7.78 +1.79 46 0 0 0
30DEC26 90.00 C 8.00 8.20 8.00 7.18 +1.69 46 3 8 +2
30DEC26 92.50 C 0.00 0.00 0.00 6.63 +1.60 46 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 6.12 +1.51 46 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 5.65 +1.43 46 0 4 0
30DEC26 100.00 C 6.30 6.90 6.30 5.21 +1.34 46 5 11 +4
30DEC26 102.50 C 0.00 0.00 0.00 4.81 +1.26 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.44 +1.19 46 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 4.10 +1.12 46 0 0 0
30DEC26 110.00 C 5.15 5.15 5.15 3.78 +1.05 46 1 5 +1
30DEC26 112.50 C 0.00 0.00 0.00 3.49 +0.99 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.23 +0.93 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.98 +0.87 46 0 0 0
30DEC26 120.00 C 4.64 4.64 4.64 2.75 +0.82 46 1 7 +1
TOTAL CALL 4,441 35,485 +109
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
24DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 99 1 7 +1
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 16 0
24DEC25 62.50 P 0.10 0.10 0.02 0.01 -0.18 57 31 97 +7
24DEC25 65.00 P 0.20 0.20 0.05 0.06 -0.94 50 124 68 -34
24DEC25 67.50 P 1.00 1.00 0.27 0.44 -2.30 49 299 186 +180
24DEC25 70.00 P 2.38 2.38 1.10 1.61 -3.50 47 92 57 +41
24DEC25 72.50 P 0.00 0.00 0.00 3.80 -3.82 61 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 6.16 -3.81 67 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 8.62 -3.83 75 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 11.12 -3.93 93 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 13.62 -3.83 109 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 16.11 -4.00 117 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 18.61 -3.94 130 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 21.11 -3.84 144 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 319 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 312 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 306 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 294 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 273 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 262 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 253 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 244 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 235 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 226 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 217 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 201 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 186 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 179 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 172 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 166 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 159 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 147 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 135 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 434 0
30DEC25 55.00 P 0.02 0.02 0.01 0.01 0.00 60 18 499 -15
30DEC25 57.50 P 0.03 0.03 0.02 0.01 -0.02 49 10 848 +5
30DEC25 60.00 P 0.08 0.08 0.02 0.01 -0.13 39 47 885 -6
30DEC25 62.50 P 0.16 0.16 0.07 0.07 -0.46 39 107 605 -32
30DEC25 65.00 P 0.62 0.62 0.18 0.30 -1.17 38 179 917 -28
30DEC25 67.50 P 1.36 1.42 0.62 0.93 -2.08 38 196 583 +57
30DEC25 70.00 P 4.70 4.70 1.56 2.15 -3.10 38 104 2,457 -12
30DEC25 72.50 P 5.10 5.10 5.10 3.94 -3.68 37 3 672 +2
30DEC25 75.00 P 5.50 6.15 5.50 6.16 -3.94 35 4 215 -2
30DEC25 77.50 P 9.70 9.70 7.60 8.62 -3.83 40 2 16 0
30DEC25 80.00 P 12.18 12.18 10.08 11.12 -3.95 50 2 15 0
30DEC25 82.50 P 13.00 13.00 13.00 13.62 -4.01 58 1 63 0
30DEC25 85.00 P 0.00 0.00 0.00 16.11 -4.02 63 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 18.61 -3.94 70 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 21.11 -3.88 78 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 23.60 -3.89 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 26.10 -3.92 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.60 -3.99 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.10 -3.99 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.60 -3.96 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.10 -3.85 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.60 -3.86 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.10 -3.95 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.60 -4.04 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.10 -3.99 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.60 -4.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.10 -3.87 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02JAN26 48.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02JAN26 49.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02JAN26 50.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02JAN26 52.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02JAN26 55.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02JAN26 57.50 P 0.03 0.03 0.03 0.01 - 42 1 1 -
02JAN26 60.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
02JAN26 62.50 P 0.26 0.26 0.20 0.17 - 40 15 15 -
02JAN26 65.00 P 0.71 0.76 0.40 0.51 - 40 55 39 -
02JAN26 67.50 P 1.63 1.63 0.99 1.24 - 39 13 13 -
02JAN26 70.00 P 2.45 2.50 2.34 2.50 - 40 26 21 -
02JAN26 72.50 P 0.00 0.00 0.00 4.37 - 43 0 0 -
02JAN26 75.00 P 5.80 5.80 5.80 6.51 - 47 1 1 -
02JAN26 77.50 P 0.00 0.00 0.00 8.64 - 38 0 0 -
02JAN26 80.00 P 0.00 0.00 0.00 11.18 - 50 0 0 -
02JAN26 82.50 P 0.00 0.00 0.00 13.66 - 56 0 0 -
02JAN26 85.00 P 0.00 0.00 0.00 16.11 - 55 0 0 -
02JAN26 87.50 P 0.00 0.00 0.00 18.61 - 62 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 46 0
29JAN26 49.00 P 0.07 0.07 0.07 0.03 -0.02 46 15 71 -11
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 72 0
29JAN26 52.50 P 0.12 0.13 0.11 0.10 -0.07 45 21 81 +19
29JAN26 55.00 P 0.22 0.22 0.21 0.20 -0.18 44 4 187 0
29JAN26 57.50 P 0.40 0.40 0.29 0.41 -0.34 43 20 182 0
29JAN26 60.00 P 0.72 0.72 0.52 0.76 -0.56 43 196 522 -38
29JAN26 62.50 P 1.35 1.36 1.00 1.31 -0.85 43 249 841 +113
29JAN26 65.00 P 2.41 2.41 1.66 2.05 -1.36 43 62 793 +14
29JAN26 67.50 P 3.58 3.60 2.60 3.06 -1.88 43 41 567 +2
29JAN26 70.00 P 4.92 4.92 3.92 4.40 -2.28 43 11 1,892 +9
29JAN26 72.50 P 6.00 6.00 5.47 6.09 -2.55 45 2 228 0
29JAN26 75.00 P 8.80 8.80 7.00 7.94 -2.87 47 6 954 0
29JAN26 77.50 P 10.76 10.76 10.50 9.95 -3.17 48 3 257 +3
29JAN26 80.00 P 0.00 0.00 0.00 11.98 -3.47 48 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 14.38 -3.45 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.45 -3.79 48 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 19.00 -3.57 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.30 -3.90 53 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 23.79 -3.72 57 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 26.15 -3.92 53 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.68 -3.91 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.10 -3.99 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.60 -3.96 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.10 -3.95 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.60 -3.87 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.10 -3.99 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.60 -4.04 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.10 -3.99 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.60 -4.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.10 -3.90 0 0 0 0
26FEB26 46.00 P 0.10 0.10 0.10 0.07 -0.04 45 1 19 +1
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 6 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.06 45 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 10 0
26FEB26 50.00 P 0.18 0.19 0.18 0.21 -0.11 45 27 136 +17
26FEB26 52.50 P 0.33 0.33 0.29 0.38 -0.20 45 17 78 0
26FEB26 55.00 P 0.49 0.49 0.49 0.66 -0.32 45 1 55 -1
26FEB26 57.50 P 0.84 0.84 0.74 1.06 -0.48 45 122 215 +73
26FEB26 60.00 P 1.46 1.46 1.22 1.61 -0.68 44 10 610 +4
26FEB26 62.50 P 2.26 2.26 1.81 2.32 -0.92 44 48 239 -28
26FEB26 65.00 P 3.20 3.30 2.76 3.22 -1.41 44 36 324 +8
26FEB26 67.50 P 0.00 0.00 0.00 4.30 -1.82 44 0 291 0
26FEB26 70.00 P 0.00 0.00 0.00 5.65 -2.13 44 0 564 0
26FEB26 72.50 P 0.00 0.00 0.00 7.23 -2.39 45 0 24 0
26FEB26 75.00 P 0.00 0.00 0.00 9.03 -2.59 46 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 11.00 -2.76 48 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 13.02 -2.98 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.15 -3.19 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.32 -3.38 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.54 -3.49 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.88 -3.52 53 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.23 -3.56 55 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.35 -3.77 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.86 -3.74 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.19 -3.90 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.69 -3.87 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 161 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.07 46 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.11 46 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.35 -0.14 45 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.43 -0.16 45 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.52 -0.20 45 0 635 0
30MAR26 52.50 P 0.61 0.61 0.61 0.83 -0.30 45 15 218 -15
30MAR26 55.00 P 1.02 1.05 0.92 1.24 -0.43 45 58 784 -25
30MAR26 57.50 P 1.46 1.48 1.36 1.78 -0.59 45 59 314 -14
30MAR26 60.00 P 2.12 2.16 2.09 2.45 -0.78 45 5 414 +1
30MAR26 62.50 P 3.28 3.28 2.84 3.27 -1.02 45 3 1,156 +1
30MAR26 65.00 P 4.43 4.43 3.70 4.26 -1.41 45 11 1,505 -7
30MAR26 67.50 P 5.54 5.54 4.90 5.41 -1.78 44 3 201 -3
30MAR26 70.00 P 6.50 6.80 6.49 6.83 -2.04 45 3 1,413 -2
30MAR26 72.50 P 0.00 0.00 0.00 8.45 -2.18 46 0 219 0
30MAR26 75.00 P 0.00 0.00 0.00 10.28 -2.24 48 0 66 0
30MAR26 77.50 P 0.00 0.00 0.00 12.08 -2.46 48 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.98 -2.69 49 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 16.00 -2.88 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.12 -3.05 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.30 -3.24 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.58 -3.30 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.86 -3.29 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.13 -3.40 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.42 -3.46 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.78 -3.52 55 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 34.08 -3.57 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.42 -3.74 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.84 -3.80 55 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.18 -3.91 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.60 -4.04 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.10 -3.99 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.60 -4.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.10 -3.90 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.60 -3.87 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.10 -3.90 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.60 -3.85 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.10 -3.87 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.60 -3.87 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.10 -3.87 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 47 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 45 0
29JUN26 35.00 P 0.23 0.23 0.23 0.11 -0.03 46 2 23 0
29JUN26 36.00 P 0.26 0.26 0.26 0.14 -0.04 46 5 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.07 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.07 46 0 2 0
29JUN26 40.00 P 0.40 0.40 0.40 0.33 -0.09 46 1 170 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.10 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.09 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.11 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.16 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.19 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 -0.24 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 -0.24 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.16 -0.29 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.33 45 0 70 0
29JUN26 50.00 P 1.24 1.24 1.24 1.51 -0.35 45 1 682 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.03 -0.48 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.68 -0.59 45 0 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.42 -0.72 45 0 193 0
29JUN26 60.00 P 3.72 3.75 3.72 4.27 -0.89 45 16 252 +5
29JUN26 62.50 P 0.00 0.00 0.00 5.28 -1.02 45 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 6.35 -1.33 44 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.63 -1.63 45 0 130 0
29JUN26 70.00 P 9.26 9.26 8.55 9.14 -1.90 45 2 1,221 +2
29JUN26 72.50 P 0.00 0.00 0.00 10.77 -1.96 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 12.49 -2.02 47 0 148 0
29JUN26 77.50 P 0.00 0.00 0.00 14.26 -2.13 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.07 -2.28 48 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 17.96 -2.44 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.91 -2.60 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.96 -2.74 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.04 -2.88 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.23 -3.00 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.43 -3.12 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.70 -3.20 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.01 -3.18 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.30 -3.19 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.55 -3.27 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.84 -3.28 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.16 -3.36 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.53 -3.44 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 46.87 -3.47 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 49.18 -3.55 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 51.58 -3.60 55 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.92 -3.68 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.37 -3.73 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.76 -3.79 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.20 -3.85 54 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.67 -3.82 55 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.10 -3.93 0 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.15 46 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 -0.21 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 -0.25 45 0 0 0
29SEP26 43.00 P 1.01 1.01 1.01 1.14 -0.26 45 1 22 -1
29SEP26 44.00 P 0.00 0.00 0.00 1.30 -0.28 45 0 31 0
29SEP26 45.00 P 1.19 1.19 1.19 1.46 -0.34 45 3 23 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.38 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 -0.37 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.43 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.28 -0.48 45 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 -0.53 45 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.20 -0.62 45 0 178 0
29SEP26 55.00 P 3.55 3.55 3.55 3.97 -0.71 45 1 195 +1
29SEP26 57.50 P 0.00 0.00 0.00 4.83 -0.87 45 0 153 0
29SEP26 60.00 P 0.00 0.00 0.00 5.81 -0.95 45 0 143 0
29SEP26 62.50 P 0.00 0.00 0.00 6.86 -1.13 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.03 -1.35 45 0 113 0
29SEP26 67.50 P 0.00 0.00 0.00 9.34 -1.57 45 0 13 0
29SEP26 70.00 P 11.30 11.30 11.30 10.85 -1.78 45 3 57 +3
29SEP26 72.50 P 0.00 0.00 0.00 12.47 -1.91 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.17 -2.03 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 15.96 -2.12 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -2.18 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.64 -2.26 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.55 -2.40 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.47 -2.56 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.51 -2.63 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.58 -2.76 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.67 -2.89 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.86 -2.95 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.07 -3.00 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.30 -3.03 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.60 -3.01 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.85 -3.05 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.10 -3.10 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.35 -3.15 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.67 -3.16 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.94 -3.25 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.33 -3.24 54 0 19 0
30DEC26 40.00 P 1.08 1.08 1.08 1.20 -0.21 45 1 11 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.36 -0.21 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.53 -0.25 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.69 -0.30 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 -0.31 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.12 -0.31 45 0 21 0
30DEC26 46.00 P 2.08 2.08 2.08 2.34 -0.36 45 1 1 -1
30DEC26 47.00 P 2.40 2.40 2.40 2.56 -0.42 45 1 2 -1
30DEC26 48.00 P 0.00 0.00 0.00 2.81 -0.45 45 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 -0.45 45 0 1 0
30DEC26 50.00 P 3.16 3.16 3.16 3.37 -0.49 45 1 6 -1
30DEC26 52.50 P 0.00 0.00 0.00 4.11 -0.62 45 0 5 0
30DEC26 55.00 P 4.55 4.55 4.55 4.99 -0.68 45 1 27 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.89 -0.84 45 0 4 0
30DEC26 60.00 P 7.10 7.10 7.10 6.96 -0.88 45 1 2 -1
30DEC26 62.50 P 0.00 0.00 0.00 8.03 -1.06 44 0 0 0
30DEC26 65.00 P 9.00 9.00 9.00 9.27 -1.16 44 1 27 -1
30DEC26 67.50 P 0.00 0.00 0.00 10.57 -1.40 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.07 -1.98 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.67 -2.04 45 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 15.35 -2.09 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.11 -2.08 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.14 -1.93 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 20.90 -2.09 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.78 -2.14 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.70 -2.27 48 0 0 0
30DEC26 90.00 P 26.35 26.46 26.35 26.64 -2.41 48 2 0 -2
30DEC26 92.50 P 0.00 0.00 0.00 28.66 -2.49 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.74 -2.58 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.84 -2.70 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.96 -2.82 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.17 -2.87 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.40 -2.97 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.64 -3.02 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.91 -3.00 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.23 -2.95 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.48 -3.01 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.74 -3.03 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.00 -3.09 53 0 0 0
TOTAL PUT 2,424 43,649 +293
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$ 65.10
30DEC25 43.00 C 0.00 0.00 0.00 22.17 +0.15 124 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.18 +0.16 121 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.18 +0.14 115 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.18 +0.14 108 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.18 +0.18 102 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.18 +0.13 96 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.18 +0.13 90 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.18 +0.13 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.64 -0.14 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.14 +0.09 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.64 +0.08 23 0 5 0
30DEC25 60.00 C 0.00 0.00 0.00 5.16 -0.06 27 0 115 0
30DEC25 62.50 C 3.29 3.29 3.29 2.87 -0.08 28 9 105 -7
30DEC25 65.00 C 1.70 1.70 1.18 1.12 -0.16 27 95 328 0
30DEC25 67.50 C 0.57 0.77 0.38 0.29 -0.13 27 71 441 +2
30DEC25 70.00 C 0.14 0.14 0.08 0.05 -0.05 28 57 544 +11
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 463 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 517 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 369 0
30DEC25 80.00 C 0.01 0.01 0.01 0.01 0.00 54 12 360 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 133 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.32 +0.21 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.34 +0.15 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.36 +0.17 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.38 +0.02 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.41 +0.13 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.98 -0.09 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.46 +0.04 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.23 +0.01 34 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.20 -0.07 34 0 41 0
29JAN26 62.50 C 0.00 0.00 0.00 4.47 -0.05 34 0 31 0
29JAN26 65.00 C 3.77 3.77 3.17 3.05 -0.09 34 121 252 0
29JAN26 67.50 C 2.60 2.60 2.04 2.02 -0.08 35 14 71 -13
29JAN26 70.00 C 1.66 1.80 1.66 1.27 -0.09 35 42 167 -9
29JAN26 72.50 C 1.02 1.02 0.93 0.75 -0.08 35 43 1,163 +10
29JAN26 75.00 C 0.54 0.54 0.54 0.42 -0.06 35 1 164 0
29JAN26 77.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 186 0
29JAN26 80.00 C 0.25 0.25 0.22 0.12 -0.02 35 37 375 +30
29JAN26 82.50 C 0.19 0.19 0.19 0.06 -0.02 35 5 120 +5
29JAN26 85.00 C 0.10 0.10 0.10 0.03 -0.01 35 1 87 +1
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 36 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.56 +0.15 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.59 +0.15 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.63 -0.06 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.67 -0.06 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.72 -0.06 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.39 -0.16 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.03 -0.27 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.00 +0.04 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.18 0.00 36 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 5.56 -0.03 36 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 4.25 -0.01 36 0 397 0
26FEB26 67.50 C 3.63 3.63 3.31 3.20 -0.02 36 13 274 0
26FEB26 70.00 C 0.00 0.00 0.00 2.38 -0.01 37 0 428 0
26FEB26 72.50 C 2.20 2.20 1.95 1.69 -0.01 37 4 144 -1
26FEB26 75.00 C 1.50 1.50 1.31 1.18 -0.01 37 9 620 0
26FEB26 77.50 C 0.97 0.97 0.96 0.80 -0.02 36 7 120 -1
26FEB26 80.00 C 0.81 0.81 0.81 0.54 -0.01 36 1 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.36 0.00 36 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.15 0.00 36 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.75 -0.17 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.80 -0.16 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.85 -0.17 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.90 -0.17 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.97 -0.17 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.05 -0.18 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.14 -0.18 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.25 -0.18 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.09 -0.24 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.97 -0.25 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.15 +0.01 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.51 +0.03 40 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.00 0.00 40 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 5.74 -0.04 40 0 272 0
30MAR26 67.50 C 5.06 5.06 4.92 4.71 +0.01 40 25 620 0
30MAR26 70.00 C 4.07 4.14 4.07 3.83 -0.02 41 11 771 0
30MAR26 72.50 C 3.31 3.31 3.31 3.07 -0.04 41 3 206 0
30MAR26 75.00 C 2.78 2.78 2.78 2.42 -0.03 41 7 558 +7
30MAR26 77.50 C 0.00 0.00 0.00 1.89 -0.03 41 0 32 0
30MAR26 80.00 C 1.91 1.91 1.91 1.46 -0.03 41 1 275 0
30MAR26 82.50 C 1.40 1.40 1.40 1.12 -0.03 41 2 98 -2
30MAR26 85.00 C 0.00 0.00 0.00 0.86 -0.02 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.65 -0.02 41 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.58 -0.18 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.72 -0.18 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.87 -0.19 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.04 -0.20 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.23 -0.25 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.44 -0.25 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.54 -0.18 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.79 -0.21 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.16 -0.18 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.70 -0.01 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.32 -0.09 42 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.22 -0.05 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.19 -0.08 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 6.26 -0.09 42 0 2,068 0
29JUN26 72.50 C 5.50 5.50 5.50 5.48 -0.05 43 5 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.74 -0.06 43 0 569 0
29JUN26 77.50 C 0.00 0.00 0.00 4.04 -0.06 43 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.49 -0.06 43 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.96 -0.05 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.55 -0.05 42 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.14 -0.06 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.85 -0.04 42 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.55 -0.05 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.29 -0.04 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.09 -0.04 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.92 -0.03 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.78 -0.03 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.65 -0.03 42 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.55 -0.03 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 162 0
29JUN26 112.50 C 0.75 0.75 0.75 0.39 -0.02 42 1 39 +1
29SEP26 46.00 C 0.00 0.00 0.00 21.78 -0.05 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.97 -0.10 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.23 -0.16 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.53 -0.18 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.80 -0.19 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.15 -0.09 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.55 -0.17 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.10 -0.17 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.77 +0.05 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.42 -0.09 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.44 -0.02 44 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.44 -0.03 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.54 +0.01 44 0 17 0
29SEP26 72.50 C 7.66 7.66 7.66 7.73 +0.14 44 5 10 +5
29SEP26 75.00 C 0.00 0.00 0.00 6.96 -0.03 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.28 -0.03 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.61 -0.04 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.02 -0.03 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.51 -0.03 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.00 -0.04 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 -0.03 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.22 -0.03 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.75 -0.04 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.49 -0.03 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.22 -0.03 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.96 -0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.76 -0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.58 -0.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.39 -0.03 44 0 3 0
29SEP26 112.50 C 1.78 1.78 1.78 1.28 -0.02 44 1 17 0
30DEC26 46.00 C 0.00 0.00 0.00 22.82 -0.10 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.14 -0.05 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.41 -0.08 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.73 -0.09 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.07 -0.10 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.49 -0.09 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.01 -0.07 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.63 -0.08 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.36 -0.02 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.10 -0.15 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.04 -0.15 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.12 +0.05 44 0 61 0
30DEC26 70.00 C 0.00 0.00 0.00 10.22 -0.01 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.40 +0.03 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.65 +0.02 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.88 -0.08 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.24 -0.08 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.59 -0.09 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.00 -0.08 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.51 -0.08 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.01 -0.09 44 0 0 0
TOTAL CALL 603 24,201 +39
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC25 57.50 P 0.03 0.03 0.03 0.01 0.00 35 2 490 +2
30DEC25 60.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 669 0
30DEC25 62.50 P 0.18 0.26 0.18 0.21 -0.16 27 48 570 -38
30DEC25 65.00 P 0.65 1.05 0.63 1.00 -0.20 27 131 1,198 +54
30DEC25 67.50 P 2.52 2.52 2.52 2.69 -0.15 29 9 231 0
30DEC25 70.00 P 4.95 4.95 4.95 4.98 -0.08 33 11 608 0
30DEC25 72.50 P 7.38 7.38 7.38 7.40 -0.33 0 2 61 -37
30DEC25 75.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 261 0
30DEC25 77.50 P 12.35 12.35 12.35 12.40 -0.10 0 9 15 -7
30DEC25 80.00 P 14.84 14.84 14.84 14.90 -0.16 0 9 53 0
30DEC25 82.50 P 0.00 0.00 0.00 17.40 -0.15 0 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 19.90 -0.15 0 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 22.40 -0.15 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 24.90 -0.15 0 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.40 -0.15 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.90 -0.19 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.40 -0.23 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.90 -0.10 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.40 -0.24 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.90 -0.22 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.40 -0.24 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.90 -0.24 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.40 -0.24 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.90 -0.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.40 -0.24 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
29JAN26 52.50 P 0.16 0.16 0.16 0.07 -0.02 35 1 91 -1
29JAN26 55.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 216 0
29JAN26 57.50 P 0.50 0.50 0.48 0.45 -0.08 34 2 143 0
29JAN26 60.00 P 0.85 0.96 0.79 0.93 -0.11 35 91 409 +48
29JAN26 62.50 P 1.64 1.64 1.63 1.67 -0.14 34 10 849 +10
29JAN26 65.00 P 0.00 0.00 0.00 2.77 -0.16 34 0 368 0
29JAN26 67.50 P 3.98 4.02 3.98 4.26 -0.13 35 2 559 +1
29JAN26 70.00 P 0.00 0.00 0.00 6.05 -0.12 36 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 7.95 -0.16 34 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 10.15 -0.14 34 0 380 0
29JAN26 77.50 P 0.00 0.00 0.00 12.49 -0.12 34 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 14.91 -0.15 34 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.40 -0.15 0 0 92 -70
29JAN26 85.00 P 0.00 0.00 0.00 19.90 -0.15 0 0 79 -11
29JAN26 87.50 P 0.00 0.00 0.00 22.40 -0.15 0 0 30 -26
29JAN26 90.00 P 0.00 0.00 0.00 24.90 -0.15 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.40 -0.15 0 0 0 -14
29JAN26 95.00 P 0.00 0.00 0.00 29.90 -0.23 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.40 -0.23 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.90 -0.23 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.40 -0.24 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.90 -0.22 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.40 -0.24 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.90 -0.24 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.40 -0.24 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 111 0
26FEB26 50.00 P 0.26 0.26 0.26 0.16 -0.01 37 1 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 167 0
26FEB26 55.00 P 0.65 0.65 0.65 0.64 -0.03 37 2 442 +2
26FEB26 57.50 P 0.00 0.00 0.00 1.10 -0.05 36 0 193 0
26FEB26 60.00 P 0.00 0.00 0.00 1.74 -0.13 36 0 398 0
26FEB26 62.50 P 0.00 0.00 0.00 2.65 -0.11 36 0 755 0
26FEB26 65.00 P 3.63 3.63 3.63 3.83 -0.06 36 10 211 -10
26FEB26 67.50 P 0.00 0.00 0.00 5.27 -0.08 37 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 6.96 -0.08 37 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.71 -0.10 36 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.73 -0.10 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.97 0.00 37 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 15.20 +0.02 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.52 -0.09 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.91 -0.14 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.40 -0.15 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.90 -0.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.40 -0.15 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.90 -0.23 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.40 -0.23 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.90 -0.23 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 -0.03 40 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 -0.04 41 0 208 0
30MAR26 55.00 P 0.00 0.00 0.00 1.45 -0.06 41 0 183 0
30MAR26 57.50 P 0.00 0.00 0.00 2.09 -0.02 40 0 137 0
30MAR26 60.00 P 2.74 2.74 2.74 2.89 -0.13 40 1 667 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.92 -0.12 40 0 958 0
30MAR26 65.00 P 0.00 0.00 0.00 5.19 -0.08 40 0 552 0
30MAR26 67.50 P 6.08 6.08 6.08 6.65 -0.05 41 8 298 0
30MAR26 70.00 P 7.63 7.63 7.63 8.22 -0.09 41 15 1,530 -15
30MAR26 72.50 P 9.98 9.98 9.98 9.98 +0.01 41 2 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.88 -0.02 41 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.88 -0.02 42 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.97 0.00 42 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 18.13 +0.03 41 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.37 +0.02 41 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.66 +0.11 41 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.02 -0.10 40 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.42 -0.13 39 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.91 -0.22 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.40 -0.23 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.90 -0.23 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.40 -0.24 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.90 -0.22 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.40 -0.24 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.90 -0.24 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.40 -0.24 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.90 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.40 -0.24 0 0 0 0
29JUN26 45.00 P 0.95 0.95 0.95 0.85 -0.08 42 2 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.04 -0.05 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.20 -0.05 42 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 -0.06 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 -0.05 42 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.11 42 0 36 0
29JUN26 52.50 P 0.00 0.00 0.00 2.40 -0.05 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.14 -0.07 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.99 -0.11 41 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.02 -0.12 41 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.20 -0.12 41 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.53 -0.12 42 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 8.99 -0.14 42 0 132 0
29JUN26 70.00 P 0.00 0.00 0.00 10.55 -0.25 42 0 223 0
29JUN26 72.50 P 0.00 0.00 0.00 12.25 -0.21 42 0 151 0
29JUN26 75.00 P 13.42 13.42 13.42 14.05 -0.07 43 15 156 +10
29JUN26 77.50 P 0.00 0.00 0.00 15.93 -0.03 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.93 0.00 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.91 -0.02 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.99 -0.01 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.11 0.00 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.27 +0.02 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.47 -0.01 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.70 0.00 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.96 +0.01 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.30 +0.10 44 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.61 -0.08 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.00 -0.12 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.41 -0.23 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.90 -0.24 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.40 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.98 -0.02 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.21 -0.05 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 -0.10 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.06 43 0 3 0
29SEP26 50.00 P 2.92 2.92 2.92 2.97 -0.05 43 2 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.73 -0.07 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 -0.07 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 -0.08 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.74 -0.08 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.97 -0.16 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.32 -0.20 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.83 -0.09 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.40 -0.14 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 -0.18 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.77 -0.01 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.60 +0.01 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.49 +0.01 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.43 +0.01 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.42 -0.01 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.50 +0.07 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.54 +0.02 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.66 +0.03 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.81 +0.04 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.99 +0.06 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.19 0.00 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.43 +0.03 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.74 +0.09 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.97 +0.11 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.34 +0.08 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.66 +0.02 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 -0.06 44 0 8 0
30DEC26 47.00 P 0.00 0.00 0.00 2.97 -0.08 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.23 -0.12 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.55 -0.03 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.86 -0.01 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.71 -0.05 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.67 -0.07 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.73 -0.02 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.80 -0.20 42 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 9.17 +0.02 43 0 41 0
30DEC26 65.00 P 10.36 10.36 10.36 10.55 -0.19 43 2 72 -2
30DEC26 67.50 P 0.00 0.00 0.00 11.98 -0.27 43 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 13.57 -0.19 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.23 -0.16 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.96 +0.01 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.78 +0.02 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.61 +0.03 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.51 +0.01 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.49 +0.04 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.46 +0.02 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.49 +0.03 44 0 0 0
TOTAL PUT 387 25,379 -103
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$ 19.63
30DEC25 12.50 C 0.00 0.00 0.00 7.13 -0.23 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.64 -0.23 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.14 -0.23 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.64 -0.23 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.14 -0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.64 -0.23 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.15 -0.22 21 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.67 -0.22 18 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.28 -0.19 17 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 -0.10 18 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.68 -0.20 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.18 -0.24 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.68 -0.19 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.18 -0.19 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.19 -0.22 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.69 -0.22 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.20 -0.22 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.73 -0.21 19 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.30 -0.19 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.92 -0.17 20 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.59 -0.14 19 0 45 0
29JAN26 20.00 C 0.42 0.43 0.36 0.36 -0.10 19 60 149 +60
29JAN26 21.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.72 -0.19 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.23 -0.23 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.74 -0.19 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.26 -0.26 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.76 -0.21 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.30 -0.20 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.87 -0.18 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.48 -0.15 21 0 0 0
26FEB26 19.00 C 1.20 1.20 1.20 1.13 -0.12 21 15 45 +15
26FEB26 19.50 C 0.82 0.90 0.77 0.82 -0.11 20 125 140 +125
26FEB26 20.00 C 0.61 0.61 0.55 0.58 -0.07 20 75 190 +75
26FEB26 21.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 179 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.22 -0.29 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.25 -0.26 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.76 -0.26 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.27 -0.27 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.82 -0.15 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.30 -0.31 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.86 -0.27 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.33 -0.32 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.88 -0.20 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.45 -0.19 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.05 -0.18 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.68 -0.17 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.36 -0.15 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.05 -0.13 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.81 -0.12 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.47 -0.08 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.38 -0.27 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.90 -0.31 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 -0.27 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.96 -0.31 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.54 -0.25 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.08 -0.23 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.65 -0.22 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.13 -0.30 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.20 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.38 -0.18 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.05 -0.17 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.74 -0.16 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.49 -0.13 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.24 -0.16 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 -0.10 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 -0.08 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.39 -0.26 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.95 -0.26 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.48 -0.27 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.02 -0.25 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.57 -0.25 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.13 -0.23 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 -0.22 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.22 -0.29 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.85 -0.17 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.51 -0.16 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 -0.14 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.91 -0.13 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 -0.10 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.44 -0.11 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.03 -0.10 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.05 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.06 -0.25 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.62 -0.23 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.19 -0.23 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 -0.20 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.31 -0.29 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 -0.17 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.64 -0.17 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 -0.20 23 0 0 0
30DEC26 19.00 C 2.21 2.21 2.21 2.08 -0.14 23 150 0 -150
30DEC26 19.50 C 0.00 0.00 0.00 1.84 -0.15 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.14 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 -0.10 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 425 4,542 +125
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 0.04 0.04 0.03 +0.01 18 100 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 +0.05 17 0 286 0
30DEC25 20.00 P 0.00 0.00 0.00 0.45 +0.13 19 0 408 0
30DEC25 21.00 P 0.00 0.00 0.00 1.37 +0.22 0 0 531 0
30DEC25 22.00 P 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.38 +0.18 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.38 +0.18 78 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.38 +0.18 89 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.38 +0.18 99 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.38 +0.18 109 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.38 +0.18 118 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.38 +0.19 127 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.38 +0.19 135 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 0.02 +0.01 20 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 108 0
29JAN26 18.50 P 0.10 0.10 0.10 0.12 +0.04 20 3 157 +3
29JAN26 19.00 P 0.00 0.00 0.00 0.24 +0.06 20 0 58 0
29JAN26 19.50 P 0.37 0.38 0.35 0.43 +0.09 20 28 181 +28
29JAN26 20.00 P 0.00 0.00 0.00 0.71 +0.13 21 0 158 0
29JAN26 21.00 P 0.00 0.00 0.00 1.43 +0.14 19 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.37 +0.22 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.42 +0.22 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.46 +0.26 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.46 +0.26 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.46 +0.26 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.46 +0.26 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.45 +0.25 75 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.45 +0.26 80 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.15 +0.05 21 0 34 0
26FEB26 18.50 P 0.20 0.20 0.20 0.25 +0.07 21 40 46 +40
26FEB26 19.00 P 0.34 0.34 0.34 0.41 +0.10 21 15 80 +15
26FEB26 19.50 P 0.00 0.00 0.00 0.62 +0.13 21 0 20 0
26FEB26 20.00 P 0.88 0.88 0.88 0.88 +0.14 21 2 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.55 +0.15 21 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.41 +0.22 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.38 +0.23 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.42 +0.22 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.46 +0.26 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.46 +0.26 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.46 +0.26 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.46 +0.26 56 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.46 +0.26 60 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.45 +0.26 63 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 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 125 0
30MAR26 18.00 P 0.25 0.25 0.25 0.28 +0.05 23 15 39 +11
30MAR26 18.50 P 0.37 0.42 0.37 0.42 +0.07 23 45 236 0
30MAR26 19.00 P 0.58 0.58 0.58 0.58 +0.07 22 15 481 0
30MAR26 19.50 P 0.75 0.81 0.72 0.79 +0.08 22 80 88 +80
30MAR26 20.00 P 0.00 0.00 0.00 1.08 +0.12 23 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.70 +0.15 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.49 +0.18 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.39 +0.20 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.42 +0.22 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.46 +0.26 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.46 +0.26 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.46 +0.26 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.46 +0.26 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.46 +0.26 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.45 +0.26 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.34 +0.03 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.62 +0.05 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 +0.06 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.01 +0.10 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 +0.12 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.50 +0.12 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.79 +0.14 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.47 +0.13 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.24 +0.16 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.01 +0.23 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.90 +0.25 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.81 +0.26 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.71 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.72 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.69 +0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.66 +0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 +0.05 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.09 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.09 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 +0.11 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.10 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 +0.11 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.05 +0.15 24 0 1 0
29SEP26 21.00 P 2.66 2.66 2.66 2.71 +0.16 24 1 2 +1
29SEP26 22.00 P 0.00 0.00 0.00 3.40 +0.15 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.20 +0.20 23 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 +0.24 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.03 +0.32 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.87 +0.25 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.81 +0.26 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.76 +0.22 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.76 +0.26 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.69 +0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.05 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 +0.11 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 +0.13 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.15 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.16 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 +0.17 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.20 +0.14 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 +0.12 23 0 0 0
30DEC26 22.00 P 3.62 3.62 3.62 3.65 +0.22 25 150 0 -150
30DEC26 23.00 P 0.00 0.00 0.00 4.31 +0.20 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.15 +0.23 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.03 +0.25 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 +0.24 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 +0.26 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.78 +0.24 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.78 +0.28 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.70 +0.25 19 0 0 0
TOTAL PUT 494 5,983 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.30
30DEC25 0.80 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 0.00 94 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 -0.01 75 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.12 -0.01 75 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 0.00 81 0 18 0
30DEC25 1.30 C 0.05 0.06 0.05 0.06 0.00 77 5 67 +1
30DEC25 1.35 C 0.04 0.04 0.04 0.04 0.00 78 20 76 0
30DEC25 1.40 C 0.02 0.02 0.02 0.03 0.00 85 450 596 +450
30DEC25 1.45 C 0.02 0.02 0.02 0.02 +0.01 87 1,202 1,216 +1,202
30DEC25 1.50 C 0.01 0.01 0.01 0.01 0.00 81 5 250 +5
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 94 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 106 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 117 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 147 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 156 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 165 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 173 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 181 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 196 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 211 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 224 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 236 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 248 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 260 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 270 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 281 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 300 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 309 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 325 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 363 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.01 79 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 0.00 80 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 0.00 79 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 0.00 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 0.00 79 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 0.00 80 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 0.00 80 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.29 0.00 80 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 0.00 78 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 0.00 76 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 0.00 76 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.19 0.00 77 0 32 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 0.00 76 0 3 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 +0.01 79 0 53 0
30MAR26 1.50 C 0.15 0.15 0.15 0.14 0.00 77 5 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.13 +0.01 78 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.12 +0.01 79 0 31 0
30MAR26 1.65 C 0.08 0.12 0.08 0.11 +0.01 80 92 102 +77
30MAR26 1.70 C 0.10 0.10 0.10 0.10 +0.01 80 4 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.09 +0.01 80 0 50 0
30MAR26 1.80 C 0.10 0.10 0.10 0.08 +0.01 80 61 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.07 +0.01 79 0 28 0
30MAR26 1.90 C 0.08 0.08 0.08 0.06 +0.01 77 10 763 +10
30MAR26 1.95 C 0.00 0.00 0.00 0.05 +0.01 75 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.04 +0.01 73 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.03 +0.01 72 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.45 +0.01 81 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.42 +0.01 80 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.39 0.00 79 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.37 +0.01 80 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.35 +0.01 81 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.32 +0.01 79 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.30 +0.01 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.29 +0.02 81 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.27 +0.01 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.25 +0.01 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.24 +0.02 81 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.22 +0.01 80 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.21 +0.02 81 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.19 +0.01 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.18 +0.01 79 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 +0.01 79 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 +0.01 80 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 +0.01 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 +0.01 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.13 +0.01 79 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.12 +0.01 78 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 +0.01 80 0 0 0
TOTAL CALL 1,854 14,246 +1,745
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 198 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 1.20 P 0.02 0.02 0.02 0.02 0.00 76 1,500 1,521 +1,296
30DEC25 1.25 P 0.03 0.03 0.03 0.04 +0.01 82 10 328 0
30DEC25 1.30 P 0.05 0.05 0.05 0.06 +0.01 78 25 809 +25
30DEC25 1.35 P 0.00 0.00 0.00 0.09 +0.01 79 0 627 0
30DEC25 1.40 P 0.11 0.11 0.11 0.12 +0.01 71 20 349 0
30DEC25 1.45 P 0.15 0.15 0.15 0.17 +0.02 89 19 79 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.01 83 0 197 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.01 0 0 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 +0.01 0 0 52 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.01 0 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 +0.01 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.45 +0.01 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 +0.01 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 +0.01 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 +0.01 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 +0.01 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 +0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.10 +0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 85 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 85 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 +0.01 84 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 +0.01 81 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 +0.01 84 0 25 0
30MAR26 1.05 P 0.10 0.10 0.10 0.10 +0.02 84 50 167 +50
30MAR26 1.10 P 0.00 0.00 0.00 0.11 +0.01 80 0 66 0
30MAR26 1.15 P 0.11 0.11 0.11 0.14 +0.02 83 45 525 +45
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 82 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.02 83 0 53 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 +0.01 80 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 +0.02 80 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.02 84 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.02 83 0 10 0
30MAR26 1.50 P 0.40 0.40 0.39 0.35 +0.02 85 800 811 +682
30MAR26 1.55 P 0.00 0.00 0.00 0.37 +0.01 79 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.02 80 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.02 81 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.02 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.02 81 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.02 80 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.02 79 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.01 78 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.02 81 0 1,300 0
30MAR26 2.00 P 0.85 0.85 0.84 0.74 +0.01 79 40 340 +40
30MAR26 2.10 P 0.00 0.00 0.00 0.83 +0.01 79 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 +0.01 77 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.02 82 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.11 +0.01 77 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 +0.01 81 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 +0.02 85 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.90 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 +0.01 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 +0.01 79 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 +0.02 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 +0.02 80 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 +0.02 80 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 +0.02 81 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.02 79 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.03 81 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 +0.02 80 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.02 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.02 79 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 80 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.03 81 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.02 79 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 +0.02 80 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 +0.02 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 +0.03 81 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 +0.03 81 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.02 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 +0.02 80 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 +0.02 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 +0.03 81 0 0 0
TOTAL PUT 2,509 9,698 +2,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 63.70
30DEC25 45.00 C 0.00 0.00 0.00 18.73 -0.81 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.73 -0.81 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.73 -0.81 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.73 -0.82 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.80 -0.75 89 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.73 -0.82 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.24 -0.81 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.74 -0.81 34 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.24 -0.81 19 0 0 0
30DEC25 60.00 C 4.00 4.00 4.00 3.74 -0.82 0 15 18 +15
30DEC25 62.50 C 1.65 1.65 1.65 1.36 -0.75 13 15 23 -15
30DEC25 65.00 C 0.12 0.12 0.12 0.13 -0.25 14 50 149 -50
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.90 -0.76 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.75 -0.92 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.90 -0.77 41 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.80 -0.87 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.76 -0.92 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.37 -0.82 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.88 -0.82 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.41 -0.81 15 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.10 -0.72 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.13 -0.51 16 0 83 0
29JAN26 65.00 C 1.02 1.02 1.02 0.84 -0.35 15 13 139 0
29JAN26 67.50 C 0.00 0.00 0.00 0.26 -0.15 16 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 0.06 -0.05 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.90 -0.87 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.86 -0.92 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.90 -0.89 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.88 -0.91 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.89 -0.91 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.50 -0.82 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.04 -0.80 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.65 -0.57 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.52 -0.50 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.69 -0.46 16 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 1.38 -0.36 16 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 0.62 -0.22 16 0 65 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 -0.12 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.08 -0.05 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.14 -0.75 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.99 -0.91 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.01 -0.90 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.04 -0.75 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.21 -0.72 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.09 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.68 -0.64 18 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.28 -0.56 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.02 -0.51 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.08 -0.42 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.36 -0.41 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.04 -0.37 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.17 -0.26 18 0 12 0
30MAR26 70.00 C 0.00 0.00 0.00 0.60 -0.19 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.30 -0.10 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.22 -0.68 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.25 -0.66 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.28 -0.51 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.31 -0.62 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.34 -0.46 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.76 -0.56 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.42 -0.48 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.26 -0.53 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.36 -0.46 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.81 -0.38 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.65 -0.27 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.69 -0.25 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.06 -0.20 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.66 -0.13 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 -0.10 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 -0.06 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.22 -0.68 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.25 -0.66 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.33 -0.46 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.37 -0.56 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.43 -0.37 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.93 -0.41 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.77 -0.42 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.85 -0.42 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.19 -0.38 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.75 -0.40 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.57 -0.41 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 2.70 -0.33 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.01 -0.27 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.47 -0.22 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.07 -0.16 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.76 -0.13 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 -0.10 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.08 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.22 -0.68 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.32 -0.59 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.33 -0.46 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.43 -0.50 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.51 -0.46 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.11 -0.39 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.11 -0.40 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.34 -0.40 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.81 -0.39 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.34 -0.52 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.26 -0.47 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.36 -0.42 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.62 -0.37 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.02 -0.33 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.55 -0.27 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.18 -0.21 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.17 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.15 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 -0.13 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.08 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 0 0
TOTAL CALL 93 1,912 -50
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.13 +0.08 14 0 162 0
30DEC25 65.00 P 1.18 1.50 1.16 1.43 +0.56 15 63 194 +9
30DEC25 67.50 P 0.00 0.00 0.00 3.81 +0.72 21 0 260 -70
30DEC25 70.00 P 0.00 0.00 0.00 6.30 +0.63 0 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 8.80 +0.56 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.30 +0.48 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.80 +0.41 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.37 +0.40 81 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.88 +0.44 92 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.37 +0.41 99 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.88 +0.40 109 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.80 +0.34 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.36 +0.37 127 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 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 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 +0.07 16 0 29 0
29JAN26 62.50 P 0.77 0.80 0.74 0.74 +0.22 16 50 344 +50
29JAN26 65.00 P 0.00 0.00 0.00 1.98 +0.42 16 0 118 0
29JAN26 67.50 P 0.00 0.00 0.00 3.95 +0.61 16 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 6.30 +0.63 0 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.80 +0.56 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.40 +0.58 33 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.90 +0.51 38 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.39 +0.42 43 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.89 +0.41 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.37 +0.25 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.89 +0.20 56 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.39 +0.41 60 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.89 +0.10 64 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 8 0
26FEB26 57.50 P 0.20 0.20 0.20 0.12 +0.03 16 10 28 +10
26FEB26 60.00 P 0.54 0.54 0.54 0.44 +0.12 16 1 31 +1
26FEB26 62.50 P 0.00 0.00 0.00 1.17 +0.26 17 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 2.38 +0.37 16 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 4.16 +0.51 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.34 +0.56 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.80 +0.56 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.40 +0.58 27 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.90 +0.51 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.40 +0.43 35 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.90 +0.42 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.40 +0.28 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.89 +0.20 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.39 +0.41 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.89 +0.10 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.35 +0.08 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.84 +0.16 18 0 33 0
30MAR26 62.50 P 1.57 1.57 1.57 1.68 +0.27 18 5 31 +4
30MAR26 65.00 P 0.00 0.00 0.00 2.89 +0.34 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.51 +0.40 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.54 +0.48 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.83 +0.51 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.40 +0.58 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.90 +0.51 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.40 +0.43 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.90 +0.42 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.40 +0.28 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.89 +0.20 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.39 +0.12 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.89 +0.10 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.36 +0.28 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.38 +0.07 19 0 7 0
29JUN26 55.00 P 0.85 0.85 0.85 0.76 +0.11 19 1 31 +1
29JUN26 57.50 P 0.00 0.00 0.00 1.39 +0.19 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.30 +0.27 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.44 +0.30 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.76 +0.18 18 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.65 +0.37 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.62 +0.40 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.44 +0.11 14 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.81 +0.24 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.23 +0.27 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.61 +0.31 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.06 +0.33 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.67 +0.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.13 +0.51 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.60 +0.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.07 +0.45 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.54 +0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.39 +0.05 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.89 +0.10 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.44 +0.14 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.22 +0.22 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.23 +0.30 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.48 +0.38 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.95 +0.44 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.43 +0.29 20 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.28 +0.31 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.28 +0.31 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.49 +0.37 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.70 +0.32 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.98 +0.24 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.32 +0.16 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.70 +0.17 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.13 +0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.67 +0.36 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.09 +0.41 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 +0.04 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.14 +0.08 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.76 +0.13 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.58 +0.18 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.60 +0.23 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.85 +0.30 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.31 +0.38 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 7.73 +0.21 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.53 +0.22 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.48 +0.22 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.78 +0.43 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.92 +0.36 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.14 +0.27 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.43 +0.18 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.77 +0.21 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.15 +0.23 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.67 +0.22 19 0 0 0
TOTAL PUT 130 2,260 +5
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$ 614.50
24DEC25 480.00 C 0.00 0.00 0.00 134.58 -0.82 0 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 124.59 -0.82 92 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 114.59 +0.37 82 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 104.59 +0.36 71 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 94.59 +0.35 0 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 84.60 +0.35 65 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 74.60 +0.34 56 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 64.60 +0.32 47 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 54.61 +0.30 44 0 0 0
24DEC25 570.00 C 48.70 49.50 48.70 44.63 +0.28 40 31 60 +29
24DEC25 580.00 C 0.00 0.00 0.00 34.67 +0.22 35 0 37 0
24DEC25 590.00 C 0.00 0.00 0.00 24.76 +0.10 29 0 29 0
24DEC25 600.00 C 18.61 19.67 11.70 14.62 -1.03 13 367 659 -221
24DEC25 610.00 C 8.00 11.01 3.79 6.06 -0.86 17 1,033 1,103 +238
24DEC25 620.00 C 4.16 4.20 0.98 2.14 -0.26 23 4,535 2,451 +809
24DEC25 630.00 C 0.91 1.20 0.27 0.80 +0.14 28 755 953 +373
24DEC25 640.00 C 0.40 0.40 0.18 0.34 +0.18 33 12 522 +5
24DEC25 650.00 C 0.05 0.05 0.05 0.17 +0.13 38 39 77 +37
24DEC25 660.00 C 0.00 0.00 0.00 0.09 +0.08 43 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 339.69 -2.17 0 0 977 0
30DEC25 280.00 C 0.00 0.00 0.00 334.69 -2.03 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 329.70 -2.04 139 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 329.55 +2.83 322 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 319.70 -2.07 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 314.71 -2.07 128 0 913 -30
30DEC25 310.00 C 0.00 0.00 0.00 304.72 -2.08 131 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 294.72 -2.09 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 284.73 -2.07 107 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 274.74 -1.85 113 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 264.74 -2.08 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 254.75 -2.19 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 244.76 -2.06 96 0 2,031 0
30DEC25 380.00 C 0.00 0.00 0.00 234.77 -2.00 95 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 224.77 -2.72 0 0 1,954 0
30DEC25 400.00 C 0.00 0.00 0.00 214.78 -1.97 80 0 4,699 -50
30DEC25 410.00 C 203.50 203.50 203.50 204.79 -2.14 80 30 370 0
30DEC25 420.00 C 0.00 0.00 0.00 194.80 -2.22 78 0 1,486 0
30DEC25 430.00 C 0.00 0.00 0.00 184.80 -2.65 65 0 1,047 0
30DEC25 440.00 C 0.00 0.00 0.00 174.81 -2.17 66 0 610 0
30DEC25 450.00 C 0.00 0.00 0.00 164.82 -2.33 64 0 934 0
30DEC25 460.00 C 153.25 154.49 151.25 154.83 -2.19 62 331 3,422 -6
30DEC25 470.00 C 0.00 0.00 0.00 144.84 -2.17 58 0 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 134.85 -2.13 55 0 2,347 0
30DEC25 490.00 C 123.25 123.40 121.25 128.61 +1.58 113 452 6,990 -331
30DEC25 500.00 C 0.00 0.00 0.00 114.88 +0.36 50 0 10,035 0
30DEC25 510.00 C 103.00 103.00 102.00 104.89 +0.34 46 36 14,692 0
30DEC25 520.00 C 0.00 0.00 0.00 94.91 +0.33 43 0 8,002 0
30DEC25 530.00 C 0.00 0.00 0.00 84.94 +0.32 40 0 8,843 0
30DEC25 540.00 C 72.00 72.00 72.00 74.98 +0.30 37 35 8,484 -35
30DEC25 550.00 C 62.00 64.80 62.00 64.80 +0.03 0 416 10,957 -36
30DEC25 560.00 C 55.00 55.00 51.50 55.11 +0.20 31 120 7,428 -110
30DEC25 570.00 C 0.00 0.00 0.00 46.60 +1.46 40 2 28,549 0
30DEC25 580.00 C 0.00 0.00 0.00 35.46 -0.05 25 0 19,835 0
30DEC25 590.00 C 25.00 25.00 24.00 25.11 -1.07 15 5 2,893 -4
30DEC25 600.00 C 18.60 20.00 13.10 16.25 -1.66 17 640 45,468 -145
30DEC25 610.00 C 10.94 12.55 6.28 8.35 -1.60 15 4,717 12,105 +402
30DEC25 620.00 C 5.26 6.43 2.50 3.90 -1.36 16 4,896 30,452 +100
30DEC25 630.00 C 2.53 2.80 0.99 1.61 -0.92 17 4,503 19,014 -570
30DEC25 640.00 C 1.00 1.27 0.46 0.61 -0.52 18 947 21,135 +45
30DEC25 650.00 C 0.65 0.73 0.31 0.23 -0.25 20 371 31,420 -109
30DEC25 660.00 C 0.20 0.24 0.20 0.09 -0.11 21 229 36,485 -51
30DEC25 670.00 C 0.24 0.24 0.23 0.06 -0.02 24 38 16,881 -21
30DEC25 680.00 C 0.10 0.13 0.10 0.04 0.00 26 228 28,630 -35
30DEC25 690.00 C 0.10 0.10 0.10 0.03 +0.01 28 367 22,930 -367
30DEC25 700.00 C 0.05 0.10 0.02 0.02 +0.01 30 120 28,501 -16
30DEC25 710.00 C 0.04 0.04 0.04 0.01 0.00 31 30 5,012 -30
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,556 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,217 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,423 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,863 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,628 0
02JAN26 490.00 C 0.00 0.00 0.00 128.61 - 96 0 0 -
02JAN26 500.00 C 0.00 0.00 0.00 114.98 - 34 0 0 -
02JAN26 510.00 C 0.00 0.00 0.00 104.99 - 32 0 0 -
02JAN26 520.00 C 0.00 0.00 0.00 95.00 - 29 0 0 -
02JAN26 530.00 C 0.00 0.00 0.00 85.01 - 26 0 0 -
02JAN26 540.00 C 0.00 0.00 0.00 75.02 - 23 0 0 -
02JAN26 550.00 C 0.00 0.00 0.00 65.03 - 20 0 0 -
02JAN26 560.00 C 0.00 0.00 0.00 55.11 - 23 0 0 -
02JAN26 570.00 C 0.00 0.00 0.00 46.60 - 33 0 0 -
02JAN26 580.00 C 0.00 0.00 0.00 35.46 - 20 0 0 -
02JAN26 590.00 C 0.00 0.00 0.00 25.74 - 17 0 0 -
02JAN26 600.00 C 15.63 17.00 15.63 16.80 - 16 35 35 -
02JAN26 610.00 C 12.50 13.26 7.65 9.67 - 16 1,328 622 -
02JAN26 620.00 C 6.13 7.65 3.87 4.78 - 16 876 214 -
02JAN26 630.00 C 3.87 4.00 1.96 2.36 - 17 612 438 -
02JAN26 640.00 C 1.18 1.31 1.00 1.10 - 18 93 93 -
02JAN26 650.00 C 1.20 1.20 0.60 0.52 - 19 50 50 -
02JAN26 660.00 C 0.40 0.40 0.40 0.23 - 20 15 15 -
02JAN26 670.00 C 0.43 0.43 0.43 0.11 - 22 5 5 -
02JAN26 680.00 C 0.24 0.24 0.24 0.06 - 23 120 100 -
02JAN26 690.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
02JAN26 700.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
02JAN26 710.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
02JAN26 720.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02JAN26 730.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 450.00 C 0.00 0.00 0.00 165.88 -1.45 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 156.02 -2.14 26 0 4 0
29JAN26 470.00 C 0.00 0.00 0.00 144.84 -3.38 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 134.85 -3.44 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 128.61 +0.26 47 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 114.98 -3.45 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 106.23 -2.34 22 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 96.33 +0.44 22 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 86.48 +0.48 21 0 9 0
29JAN26 540.00 C 82.00 82.00 82.00 76.73 +0.53 21 5 83 +5
29JAN26 550.00 C 0.00 0.00 0.00 67.14 +0.59 21 0 5 0
29JAN26 560.00 C 0.00 0.00 0.00 57.80 +0.62 21 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 48.83 +0.61 21 0 984 0
29JAN26 580.00 C 0.00 0.00 0.00 40.62 -0.39 21 0 143 0
29JAN26 590.00 C 31.80 31.80 31.80 32.63 -0.48 20 3 256 -3
29JAN26 600.00 C 26.91 26.91 23.00 25.89 -0.19 20 234 3,731 +31
29JAN26 610.00 C 21.00 22.60 17.13 19.00 -1.03 19 661 5,037 -168
29JAN26 620.00 C 16.05 17.00 12.50 14.05 -0.93 19 1,064 9,115 +193
29JAN26 630.00 C 11.81 12.38 9.00 10.26 -1.04 20 2,336 11,060 +1,593
29JAN26 640.00 C 8.46 8.78 6.61 7.64 -0.82 20 1,074 7,845 +60
29JAN26 650.00 C 6.29 6.93 4.88 5.66 -0.63 21 604 11,508 -81
29JAN26 660.00 C 4.70 4.98 3.45 4.19 -0.47 22 1,399 9,984 +167
29JAN26 670.00 C 3.68 3.68 2.67 3.11 -0.34 22 638 5,350 +308
29JAN26 680.00 C 2.80 2.80 2.04 2.31 -0.25 23 359 4,492 +16
29JAN26 690.00 C 0.00 0.00 0.00 1.72 -0.18 24 1 1,643 +1
29JAN26 700.00 C 1.74 1.74 1.38 1.37 -0.05 25 90 15,782 +32
29JAN26 710.00 C 1.30 1.30 1.10 1.04 -0.02 25 77 951 +37
29JAN26 720.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 4,576 0
29JAN26 730.00 C 0.00 0.00 0.00 0.61 0.00 27 0 3,614 0
29JAN26 740.00 C 0.70 0.70 0.70 0.46 +0.01 27 1 3,519 0
29JAN26 750.00 C 0.80 0.80 0.80 0.36 +0.01 28 4 3,822 -4
29JAN26 760.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 165.88 -3.65 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 156.02 -3.61 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 146.11 -3.67 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 136.34 -3.63 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 128.61 -1.59 31 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 116.83 -3.64 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 107.12 -3.41 0 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 97.90 +0.30 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 88.30 +0.26 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 78.89 +0.19 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 69.76 -1.97 20 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 60.98 +0.01 20 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 52.66 -0.10 20 0 100 0
26FEB26 580.00 C 49.07 49.07 48.70 44.89 -0.21 20 64 324 +60
26FEB26 590.00 C 0.00 0.00 0.00 37.73 -0.34 20 0 243 0
26FEB26 600.00 C 29.80 31.15 29.80 31.20 -1.46 20 50 1,380 -20
26FEB26 610.00 C 25.00 26.22 24.18 25.33 -1.51 20 40 1,277 +23
26FEB26 620.00 C 22.00 22.50 19.00 20.34 -1.42 20 157 2,287 +86
26FEB26 630.00 C 18.30 18.30 15.73 16.46 -1.31 20 73 1,144 +29
26FEB26 640.00 C 0.00 0.00 0.00 13.16 -1.28 21 0 1,484 0
26FEB26 650.00 C 11.74 11.74 10.52 10.54 -1.15 21 85 807 +13
26FEB26 660.00 C 8.51 8.51 7.90 8.38 -1.05 21 79 3,822 -60
26FEB26 670.00 C 6.69 6.85 6.69 6.70 -0.89 22 60 4,558 -60
26FEB26 680.00 C 6.10 6.25 5.90 5.39 -0.72 22 6 1,834 +6
26FEB26 690.00 C 0.00 0.00 0.00 4.34 -0.57 23 0 2,609 0
26FEB26 700.00 C 4.28 4.28 3.30 3.45 -0.50 23 50 3,670 -26
26FEB26 710.00 C 2.81 3.05 2.59 2.86 -0.32 24 131 16,106 +131
26FEB26 720.00 C 0.00 0.00 0.00 2.32 -0.25 24 0 1,173 0
26FEB26 730.00 C 2.08 2.08 1.90 1.86 -0.22 25 16 731 +10
26FEB26 740.00 C 0.00 0.00 0.00 1.50 -0.19 25 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 1.18 -0.15 25 0 2,822 0
26FEB26 760.00 C 0.00 0.00 0.00 0.96 -0.13 26 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.78 -0.11 26 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.64 -0.10 27 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.53 -0.08 27 0 540 0
26FEB26 800.00 C 0.82 0.82 0.82 0.44 -0.07 27 2 2,033 +2
26FEB26 810.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 35 0
26FEB26 890.00 C 0.27 0.27 0.27 0.10 -0.02 31 15 137 +15
26FEB26 900.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 295.87 -3.57 0 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 285.91 -3.65 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 276.05 -3.60 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 266.14 -3.63 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 256.22 -3.63 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 246.39 -3.63 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 236.53 -3.62 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 226.60 -3.70 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 216.80 -3.63 0 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 206.92 -3.64 0 0 67 0
30MAR26 420.00 C 203.36 203.36 203.36 197.08 -3.65 0 30 886 +30
30MAR26 430.00 C 0.00 0.00 0.00 187.19 -3.71 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 177.50 -3.74 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 167.80 -3.60 0 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 158.06 -3.60 0 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 146.11 -3.67 0 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 136.34 -3.63 0 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 129.06 -3.67 21 0 911 0
30MAR26 500.00 C 120.74 120.74 120.74 119.50 -1.24 22 1 4,387 0
30MAR26 510.00 C 0.00 0.00 0.00 110.19 -0.34 22 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 101.86 -2.28 25 0 3,494 0
30MAR26 530.00 C 94.25 94.25 94.25 92.93 +0.75 24 1 2,188 -1
30MAR26 540.00 C 0.00 0.00 0.00 84.24 +0.70 24 0 2,970 0
30MAR26 550.00 C 0.00 0.00 0.00 75.85 +0.63 24 0 3,057 0
30MAR26 560.00 C 68.53 68.53 68.53 67.80 +0.52 24 30 6,615 +30
30MAR26 570.00 C 58.00 58.00 58.00 61.93 +2.18 25 1 804 0
30MAR26 580.00 C 55.70 55.70 51.78 52.86 +0.19 23 8 10,176 -4
30MAR26 590.00 C 0.00 0.00 0.00 46.06 -0.01 23 0 972 0
30MAR26 600.00 C 40.50 40.50 40.50 39.32 -1.87 22 51 3,821 +50
30MAR26 610.00 C 33.64 33.84 32.39 33.84 -1.61 22 129 3,307 +128
30MAR26 620.00 C 31.75 31.76 27.68 28.69 -1.57 22 210 5,244 +56
30MAR26 630.00 C 24.41 24.73 23.48 24.59 -1.38 22 192 8,630 +48
30MAR26 640.00 C 22.90 22.90 20.20 21.02 -1.17 23 111 4,881 +94
30MAR26 650.00 C 19.10 19.10 16.89 17.83 -1.06 23 1,331 9,637 -7
30MAR26 660.00 C 15.91 15.91 15.30 15.18 -0.84 23 20 6,877 0
30MAR26 670.00 C 14.00 14.00 12.22 12.85 -0.70 24 353 11,658 +248
30MAR26 680.00 C 11.74 12.00 10.44 11.05 -0.37 24 496 7,413 +39
30MAR26 690.00 C 0.00 0.00 0.00 9.35 -0.26 24 0 2,896 0
30MAR26 700.00 C 8.30 8.30 7.47 7.99 -0.08 25 156 8,728 +7
30MAR26 710.00 C 0.00 0.00 0.00 6.83 +0.07 25 0 1,275 0
30MAR26 720.00 C 0.00 0.00 0.00 5.85 +0.19 25 0 15,442 0
30MAR26 730.00 C 5.04 5.04 4.70 5.04 +0.30 26 29 3,640 +29
30MAR26 740.00 C 4.27 4.27 4.27 4.35 +0.39 26 5 1,764 0
30MAR26 750.00 C 0.00 0.00 0.00 3.87 +0.66 27 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 3.19 +0.51 27 0 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 2.84 +0.60 27 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.46 +0.58 28 0 543 0
30MAR26 790.00 C 2.50 2.50 2.50 2.14 +0.57 28 2 6,532 0
30MAR26 800.00 C 2.00 2.00 2.00 1.86 +0.55 28 1 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 1.63 +0.53 29 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 1.43 +0.51 29 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.25 +0.47 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.10 +0.45 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.98 +0.43 30 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.87 +0.41 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.77 +0.38 31 0 2,036 0
30MAR26 880.00 C 1.09 1.09 1.09 0.69 +0.36 31 50 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.61 +0.33 31 0 424 0
30MAR26 900.00 C 0.92 0.92 0.89 0.57 +0.33 32 9 91 +9
30MAR26 910.00 C 0.00 0.00 0.00 0.50 +0.29 32 0 60 0
30MAR26 920.00 C 0.00 0.00 0.00 0.45 +0.27 32 0 1,044 0
29JUN26 380.00 C 0.00 0.00 0.00 238.83 -3.62 0 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 229.17 -3.55 0 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 219.48 -3.54 21 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 209.79 -3.56 25 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 200.17 -3.56 26 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 190.57 -3.56 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 181.01 -3.57 26 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 171.52 -3.56 26 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 162.09 -3.37 26 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 152.87 -2.87 26 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 143.69 -2.10 26 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 134.69 -2.07 26 0 66 0
29JUN26 500.00 C 126.44 126.44 123.44 125.71 -1.99 25 60 598 +6
29JUN26 510.00 C 0.00 0.00 0.00 117.35 -1.50 25 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 108.94 +1.82 25 0 3,969 0
29JUN26 530.00 C 100.75 100.75 100.75 100.45 +1.37 25 2 677 0
29JUN26 540.00 C 0.00 0.00 0.00 92.80 +1.23 25 0 155 0
29JUN26 550.00 C 84.25 84.25 84.25 85.35 +1.10 25 1 194 0
29JUN26 560.00 C 79.00 79.00 79.00 78.39 +0.91 25 6 299 +6
29JUN26 570.00 C 0.00 0.00 0.00 71.61 +0.68 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 65.39 +0.43 24 0 1,277 0
29JUN26 590.00 C 0.00 0.00 0.00 59.31 +0.12 24 0 3,549 0
29JUN26 600.00 C 53.00 53.00 52.00 53.19 -0.85 24 75 5,032 0
29JUN26 610.00 C 48.00 48.10 46.60 47.97 -2.47 24 57 1,167 +51
29JUN26 620.00 C 45.00 45.90 43.35 44.20 -1.78 25 65 5,058 +38
29JUN26 630.00 C 42.00 42.00 39.00 39.44 -1.31 25 2 1,208 0
29JUN26 640.00 C 0.00 0.00 0.00 35.77 -1.19 25 0 3,295 0
29JUN26 650.00 C 38.00 38.00 31.62 32.25 -0.66 25 28 1,457 0
29JUN26 660.00 C 0.00 0.00 0.00 28.38 -0.88 25 5 9,324 0
29JUN26 670.00 C 25.40 25.55 25.40 25.64 -0.34 25 12 1,546 0
29JUN26 680.00 C 27.50 27.50 24.38 22.71 -0.09 25 8 8,241 +5
29JUN26 690.00 C 0.00 0.00 0.00 20.24 +0.03 25 0 313 0
29JUN26 700.00 C 19.68 19.68 17.93 17.78 +0.16 25 115 12,329 +14
29JUN26 710.00 C 0.00 0.00 0.00 15.69 +0.23 25 0 395 0
29JUN26 720.00 C 14.90 14.90 14.90 13.82 +0.34 25 4 541 +4
29JUN26 730.00 C 0.00 0.00 0.00 11.98 +0.37 25 0 1,186 0
29JUN26 740.00 C 0.00 0.00 0.00 10.60 +0.46 25 0 337 0
29JUN26 750.00 C 0.00 0.00 0.00 9.23 +0.56 25 0 5,221 0
29JUN26 760.00 C 9.87 9.87 9.87 7.99 +0.51 25 143 1,695 +143
29JUN26 770.00 C 0.00 0.00 0.00 6.81 +0.58 25 0 877 0
29JUN26 780.00 C 0.00 0.00 0.00 6.04 +0.80 25 0 472 0
29JUN26 790.00 C 7.50 7.50 7.50 5.08 +0.56 25 50 158 +49
29JUN26 800.00 C 0.00 0.00 0.00 4.43 +0.51 25 0 30,057 0
29JUN26 810.00 C 0.00 0.00 0.00 3.78 +0.57 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.27 +0.55 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.83 +0.59 25 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 2.40 +0.50 25 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.13 +0.50 25 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.79 +0.51 25 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.51 +0.42 25 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.28 +0.39 25 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.11 +0.39 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.94 +0.34 25 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.78 +0.30 25 0 34 0
29JUN26 920.00 C 2.90 2.90 2.79 0.68 +0.29 25 53 264 +50
29SEP26 400.00 C 0.00 0.00 0.00 221.58 -3.53 30 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 212.23 -3.52 29 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 203.05 -3.48 29 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 193.83 -3.49 29 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 184.74 -3.47 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 175.72 -2.08 28 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 170.50 +1.56 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 158.29 -1.93 27 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 149.79 -1.93 27 0 65 0
29SEP26 490.00 C 140.02 140.02 140.02 144.56 +1.22 29 2 8 +2
29SEP26 500.00 C 0.00 0.00 0.00 133.36 -0.06 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 125.38 -1.81 26 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 117.70 -1.74 26 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 110.19 -1.27 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 102.81 -1.66 25 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 96.03 -1.44 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 89.51 -1.35 25 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 83.44 -1.10 25 0 8 0
29SEP26 580.00 C 75.80 75.80 75.80 77.38 -3.17 25 1 89 +1
29SEP26 590.00 C 0.00 0.00 0.00 71.89 -0.60 25 0 78 0
29SEP26 600.00 C 65.37 65.37 65.37 66.68 -1.96 25 1 4,966 +1
29SEP26 610.00 C 0.00 0.00 0.00 61.53 -1.65 25 0 791 0
29SEP26 620.00 C 59.13 59.13 59.13 56.82 -1.35 25 1 421 +1
29SEP26 630.00 C 0.00 0.00 0.00 52.61 -0.54 25 0 383 0
29SEP26 640.00 C 0.00 0.00 0.00 48.58 -1.19 25 0 560 0
29SEP26 650.00 C 0.00 0.00 0.00 45.14 -1.71 26 0 4,156 0
29SEP26 660.00 C 0.00 0.00 0.00 41.87 -1.49 26 3 1,258 0
29SEP26 670.00 C 0.00 0.00 0.00 38.74 -1.37 26 0 1,861 0
29SEP26 680.00 C 0.00 0.00 0.00 35.20 -1.83 26 0 647 0
29SEP26 690.00 C 0.00 0.00 0.00 32.27 -2.78 26 0 44 0
29SEP26 700.00 C 29.30 29.30 29.30 29.84 -3.29 26 4 320 -4
29SEP26 710.00 C 0.00 0.00 0.00 27.69 -3.56 26 0 138 0
29SEP26 720.00 C 0.00 0.00 0.00 25.50 -4.38 26 0 608 0
29SEP26 730.00 C 0.00 0.00 0.00 23.34 -5.19 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 21.45 -5.75 26 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 19.76 -6.12 26 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 18.08 -6.57 26 0 325 0
29SEP26 770.00 C 18.00 18.00 18.00 16.40 -7.37 26 15 50 +15
29SEP26 780.00 C 0.00 0.00 0.00 15.16 -7.74 27 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 13.94 -8.11 27 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 12.72 -8.49 27 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 11.51 -8.87 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 10.66 -9.51 27 0 103 0
29SEP26 830.00 C 0.00 0.00 0.00 9.81 -9.78 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.70 -10.37 27 0 208 0
29SEP26 850.00 C 9.50 9.50 9.50 7.88 -10.68 27 50 381 -50
29SEP26 860.00 C 0.00 0.00 0.00 7.25 -10.81 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.69 -10.88 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 6.32 -10.77 27 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 5.59 -11.03 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 5.05 -11.11 27 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 4.69 -11.02 27 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 4.33 -11.12 27 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 3.98 -11.23 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.62 -11.35 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.27 -11.47 28 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 3.04 -11.47 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.82 -11.48 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.60 -11.49 28 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 2.38 -11.50 28 0 10 0
29SEP26 1,000.00 C 4.30 4.30 4.16 2.16 -11.52 28 51 76 +51
30DEC26 400.00 C 0.00 0.00 0.00 226.71 -2.04 30 0 38 0
30DEC26 410.00 C 0.00 0.00 0.00 217.64 -2.05 29 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 208.67 -2.07 29 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 199.87 +2.55 29 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 191.12 -2.05 28 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 182.54 -2.02 28 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 174.20 -1.93 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 165.95 -1.89 27 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 157.78 -1.92 27 0 23 0
30DEC26 490.00 C 0.00 0.00 0.00 149.83 -1.83 27 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 142.08 -1.82 27 0 269 0
30DEC26 510.00 C 0.00 0.00 0.00 134.58 -1.80 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 127.31 -1.69 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.16 -1.70 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 113.31 +0.01 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 106.36 -0.35 26 0 156 0
30DEC26 560.00 C 103.50 103.50 103.50 100.35 -0.23 26 2 13 +2
30DEC26 570.00 C 0.00 0.00 0.00 94.35 -0.10 26 0 5 0
30DEC26 580.00 C 0.00 0.00 0.00 88.49 -0.01 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 83.24 +0.14 26 0 234 0
30DEC26 600.00 C 78.00 78.20 76.80 78.09 +0.40 26 275 2,833 +265
30DEC26 610.00 C 72.00 72.00 72.00 73.12 +0.76 26 1 226 0
30DEC26 620.00 C 69.00 69.00 69.00 68.44 -1.30 26 1 362 0
30DEC26 630.00 C 0.00 0.00 0.00 64.00 -0.94 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 59.91 -1.55 26 0 200 0
30DEC26 650.00 C 56.15 56.15 56.15 55.99 -2.04 26 71 304 +69
30DEC26 660.00 C 52.90 52.90 52.90 52.35 -1.91 26 1 163 0
30DEC26 670.00 C 0.00 0.00 0.00 49.11 -1.76 26 0 286 0
30DEC26 680.00 C 45.80 45.90 45.50 45.72 -1.93 26 34 120 +34
30DEC26 690.00 C 0.00 0.00 0.00 42.76 -2.91 26 0 193 0
30DEC26 700.00 C 0.00 0.00 0.00 39.98 -3.87 26 0 673 0
30DEC26 710.00 C 0.00 0.00 0.00 37.44 -4.60 26 0 19 0
30DEC26 720.00 C 0.00 0.00 0.00 35.06 -5.20 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 33.12 -5.38 27 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 31.05 -6.17 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 29.11 -6.88 27 0 63 0
30DEC26 760.00 C 0.00 0.00 0.00 27.17 -7.61 27 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 25.49 -8.10 27 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 23.93 -8.49 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 22.47 -8.80 27 0 0 0
30DEC26 800.00 C 22.77 22.77 21.36 20.86 -9.51 27 3 44 -2
30DEC26 810.00 C 0.00 0.00 0.00 19.82 -9.80 28 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 18.66 -10.23 28 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 17.57 -10.60 28 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 16.56 -10.90 28 0 4 0
30DEC26 850.00 C 0.00 0.00 0.00 15.63 -11.13 28 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 14.76 -11.32 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 13.93 -12.14 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 13.22 -12.31 29 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 12.51 -12.62 29 0 0 0
30DEC26 900.00 C 11.50 11.88 11.50 11.81 -12.93 29 23 39 +23
30DEC26 910.00 C 0.00 0.00 0.00 11.10 -13.26 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 10.40 -13.60 29 0 7 0
30DEC26 930.00 C 10.30 10.30 10.30 9.80 -13.84 29 5 5 +5
30DEC26 940.00 C 0.00 0.00 0.00 9.34 -13.95 29 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 8.88 -14.07 29 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 8.42 -14.19 29 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 7.96 -14.33 30 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 7.51 -14.47 30 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 7.06 -14.62 30 0 20 0
30DEC26 1,000.00 C 7.60 7.60 7.20 6.67 -14.07 30 2 48 +2
TOTAL CALL 42,245 978,579 +3,804
24DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 100 0
24DEC25 560.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 100 0
24DEC25 570.00 P 0.00 0.00 0.00 0.03 -0.07 40 0 148 0
24DEC25 580.00 P 0.19 0.19 0.19 0.07 -0.12 35 4 629 0
24DEC25 590.00 P 0.10 0.15 0.10 0.15 -0.24 29 123 1,596 -37
24DEC25 600.00 P 0.40 0.53 0.35 0.45 -0.46 24 252 1,166 +8
24DEC25 610.00 P 1.50 3.30 1.14 1.70 -0.69 19 5,100 2,305 +64
24DEC25 620.00 P 6.30 9.80 4.27 7.39 -0.47 22 392 919 +135
24DEC25 630.00 P 7.75 7.75 7.75 16.11 -0.35 27 35 139 0
24DEC25 640.00 P 0.00 0.00 0.00 26.55 +0.51 45 0 30 0
24DEC25 650.00 P 0.00 0.00 0.00 36.68 +0.68 58 0 5 0
24DEC25 660.00 P 0.00 0.00 0.00 45.69 -0.31 50 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 55.68 -0.32 58 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 65.68 -0.32 67 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 75.67 -0.33 74 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 85.67 -0.33 82 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 95.66 -0.34 89 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 105.65 -0.35 96 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 115.65 -0.35 103 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 125.64 -0.36 109 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 156 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 149 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,256 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 127 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12,998 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7,400 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 10,375 0
30DEC25 490.00 P 0.08 0.08 0.08 0.02 -0.01 52 2 42,124 -1
30DEC25 500.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 114,849 0
30DEC25 510.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 24,581 0
30DEC25 520.00 P 0.08 0.09 0.08 0.05 -0.03 43 3 22,266 -3
30DEC25 530.00 P 0.06 0.10 0.05 0.08 -0.04 41 104 15,438 +57
30DEC25 540.00 P 0.10 0.10 0.08 0.10 -0.06 37 475 21,517 -285
30DEC25 550.00 P 0.05 0.29 0.05 0.15 -0.08 34 421 18,986 +47
30DEC25 560.00 P 0.13 0.16 0.12 0.22 -0.14 31 233 8,407 -123
30DEC25 570.00 P 0.25 0.26 0.17 0.32 -0.25 28 1,877 19,155 +1,374
30DEC25 580.00 P 0.33 0.38 0.26 0.54 -0.39 25 2,103 16,691 -1,273
30DEC25 590.00 P 0.50 0.72 0.46 0.95 -0.62 21 1,699 22,425 +714
30DEC25 600.00 P 1.00 1.76 0.83 1.79 -0.97 18 3,352 32,202 -1,245
30DEC25 610.00 P 3.62 5.10 2.35 3.61 -1.34 15 3,920 14,054 -379
30DEC25 620.00 P 7.50 11.00 6.00 9.00 -1.28 16 3,495 11,758 -365
30DEC25 630.00 P 17.07 18.00 16.00 16.50 -0.93 16 245 8,777 +176
30DEC25 640.00 P 22.00 29.10 21.00 26.55 -0.14 23 10 6,382 -4
30DEC25 650.00 P 36.13 37.00 36.13 36.68 +0.52 30 4 6,987 -3
30DEC25 660.00 P 48.10 48.24 47.97 45.69 -0.31 27 135 4,765 +95
30DEC25 670.00 P 58.09 58.21 58.09 55.68 -0.32 31 119 1,811 -871
30DEC25 680.00 P 64.88 66.11 64.88 65.68 -0.32 36 219 491 -19
30DEC25 690.00 P 0.00 0.00 0.00 75.67 -0.33 40 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 85.67 -2.91 44 0 325 0
30DEC25 710.00 P 0.00 0.00 0.00 95.66 -0.34 48 0 320 0
30DEC25 720.00 P 0.00 0.00 0.00 105.65 -0.35 51 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 116.38 +0.38 67 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 126.38 +0.38 71 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 136.37 +0.37 76 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 146.37 +0.37 80 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 156.36 +0.36 83 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 166.35 +0.35 87 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 176.35 +0.35 91 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 186.34 +0.34 94 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 196.34 +0.34 98 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 206.33 +0.33 101 0 60 0
02JAN26 490.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
02JAN26 500.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
02JAN26 510.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
02JAN26 520.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
02JAN26 530.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
02JAN26 540.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
02JAN26 550.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
02JAN26 560.00 P 0.30 0.30 0.30 0.22 - 26 5 5 -
02JAN26 570.00 P 0.25 0.25 0.25 0.32 - 23 5 5 -
02JAN26 580.00 P 0.38 0.54 0.38 0.54 - 21 88 88 -
02JAN26 590.00 P 1.09 1.29 0.96 0.95 - 18 212 147 -
02JAN26 600.00 P 2.10 2.92 1.60 2.07 - 17 574 251 -
02JAN26 610.00 P 4.53 6.66 3.60 5.00 - 17 1,126 375 -
02JAN26 620.00 P 8.02 11.05 8.02 10.16 - 17 239 212 -
02JAN26 630.00 P 0.00 0.00 0.00 17.69 - 18 0 0 -
02JAN26 640.00 P 0.00 0.00 0.00 26.55 - 20 0 0 -
02JAN26 650.00 P 0.00 0.00 0.00 36.68 - 26 0 0 -
02JAN26 660.00 P 0.00 0.00 0.00 45.69 - 24 0 0 -
02JAN26 670.00 P 0.00 0.00 0.00 55.68 - 27 0 0 -
02JAN26 680.00 P 0.00 0.00 0.00 65.68 - 31 0 0 -
02JAN26 690.00 P 0.00 0.00 0.00 75.67 - 35 0 0 -
02JAN26 700.00 P 0.00 0.00 0.00 85.67 - 38 0 0 -
02JAN26 710.00 P 0.00 0.00 0.00 95.66 - 42 0 0 -
02JAN26 720.00 P 0.00 0.00 0.00 107.15 - 60 0 0 -
02JAN26 730.00 P 0.00 0.00 0.00 117.14 - 64 0 0 -
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 30 0 899 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 26 0 318 0
29JAN26 480.00 P 0.22 0.22 0.22 0.01 -0.01 24 1 292 +1
29JAN26 490.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 540 0
29JAN26 510.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,441 0
29JAN26 520.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 761 0
29JAN26 530.00 P 0.76 0.76 0.76 0.24 +0.12 22 9 1,051 0
29JAN26 540.00 P 0.88 1.00 0.88 0.46 +0.18 21 33 7,694 -3
29JAN26 550.00 P 1.26 1.40 1.20 0.84 +0.22 21 586 2,620 +472
29JAN26 560.00 P 1.83 2.00 1.70 1.51 +0.29 21 92 5,730 +23
29JAN26 570.00 P 2.40 2.88 2.40 2.50 +0.22 21 259 6,164 +27
29JAN26 580.00 P 3.80 4.42 3.40 3.96 +0.07 20 503 9,920 +95
29JAN26 590.00 P 5.40 6.65 5.05 5.90 +0.02 20 254 8,884 +154
29JAN26 600.00 P 8.30 9.68 7.40 8.78 -0.23 19 4,569 16,007 +3,577
29JAN26 610.00 P 12.50 14.00 10.88 12.56 -0.48 19 793 5,348 +606
29JAN26 620.00 P 17.50 19.50 15.88 17.83 -0.17 19 226 9,558 +47
29JAN26 630.00 P 22.50 26.18 21.98 24.00 -0.27 20 82 2,220 +10
29JAN26 640.00 P 32.84 33.02 32.84 32.55 +1.21 22 60 3,275 0
29JAN26 650.00 P 37.85 40.20 37.85 39.65 +0.15 21 15 3,651 +13
29JAN26 660.00 P 0.00 0.00 0.00 49.22 +1.85 24 0 3,081 0
29JAN26 670.00 P 0.00 0.00 0.00 57.25 -0.54 23 0 891 0
29JAN26 680.00 P 63.50 70.00 63.50 66.56 -0.50 23 112 317 +20
29JAN26 690.00 P 75.00 75.00 72.00 76.09 -0.48 24 33 7 -24
29JAN26 700.00 P 0.00 0.00 0.00 85.77 -2.81 25 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 95.66 -0.42 26 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 107.17 +1.16 35 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 117.14 +1.14 37 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 127.15 +1.15 40 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 137.15 +1.15 42 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 147.19 +1.19 44 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 157.18 +1.18 46 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 167.13 +1.13 48 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 177.12 +1.12 50 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 187.11 +1.11 52 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 197.11 +1.11 54 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 207.10 +1.10 55 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 217.09 +1.09 57 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 227.09 +1.09 59 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 237.08 +1.08 61 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 247.07 +1.07 62 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 257.07 +1.07 64 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 267.06 +1.06 66 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 277.11 +1.11 67 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 287.05 +1.05 69 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 297.10 +1.10 71 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 307.03 +1.03 72 0 0 0
26FEB26 450.00 P 0.29 0.29 0.29 0.01 0.00 23 30 60 +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 0.00 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 47 0
26FEB26 490.00 P 0.71 0.73 0.69 0.06 0.00 20 10 128 +7
26FEB26 500.00 P 0.88 0.88 0.88 0.11 -0.02 20 2 327 +2
26FEB26 510.00 P 1.13 1.13 1.13 0.23 -0.04 20 8 914 +8
26FEB26 520.00 P 1.34 1.40 1.31 0.44 -0.07 20 32 469 +32
26FEB26 530.00 P 1.85 1.85 1.85 0.80 -0.11 20 10 1,338 +10
26FEB26 540.00 P 2.28 2.30 2.28 1.35 -0.17 20 43 1,443 +43
26FEB26 550.00 P 3.20 3.24 3.20 2.20 -0.24 20 26 1,818 0
26FEB26 560.00 P 4.18 4.50 4.08 3.42 -0.33 20 98 2,891 -29
26FEB26 570.00 P 5.20 6.24 5.20 5.12 -0.44 20 69 3,070 +15
26FEB26 580.00 P 7.10 8.10 7.10 7.38 -0.57 20 8 2,956 +3
26FEB26 590.00 P 9.92 11.01 9.92 10.27 -0.08 20 69 3,794 0
26FEB26 600.00 P 13.00 15.00 12.80 13.53 -0.37 20 239 7,321 +10
26FEB26 610.00 P 16.00 19.00 16.00 17.65 -0.49 20 244 2,734 +72
26FEB26 620.00 P 23.98 24.57 23.05 23.01 -0.08 20 98 2,572 +32
26FEB26 630.00 P 27.64 29.71 27.64 29.17 +0.09 21 94 1,335 +94
26FEB26 640.00 P 0.00 0.00 0.00 36.27 +0.58 21 0 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 43.23 -0.92 21 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 51.23 -0.90 22 0 5,068 0
26FEB26 670.00 P 0.00 0.00 0.00 59.65 -0.83 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 68.38 -0.75 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 77.43 -0.74 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 86.74 -1.84 23 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 96.20 -0.65 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 107.19 +0.72 28 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 117.18 +0.97 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 127.17 +1.10 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 137.17 +1.17 34 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 147.19 +1.19 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 157.18 +1.18 37 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 167.15 +1.15 38 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 177.16 +1.16 40 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 187.11 +1.11 41 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 197.11 +1.11 43 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 207.10 +1.10 44 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 217.11 +1.11 46 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 227.09 +1.09 47 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 237.10 +1.10 48 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 247.09 +1.09 50 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 257.07 +1.07 51 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 267.11 +1.11 53 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 277.11 +1.11 54 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 287.05 +1.05 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 297.10 +1.10 56 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 307.10 +1.10 58 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 35 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 0.50 0.50 0.50 0.01 0.00 32 10 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 29 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 0.00 0.00 0.00 0.02 +0.01 27 0 1,397 0
30MAR26 410.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.16 +0.09 26 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.25 +0.12 26 0 2,063 0
30MAR26 460.00 P 0.97 0.97 0.97 0.39 +0.17 26 10 3,250 +10
30MAR26 470.00 P 0.00 0.00 0.00 0.56 +0.20 26 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.80 +0.23 25 0 1,667 0
30MAR26 490.00 P 1.78 1.78 1.78 1.18 +0.33 25 1 3,638 +1
30MAR26 500.00 P 2.20 2.37 2.20 1.64 +0.36 25 6 9,710 0
30MAR26 510.00 P 0.00 0.00 0.00 2.25 +0.36 25 0 6,452 0
30MAR26 520.00 P 3.39 3.74 3.37 3.08 +0.41 25 45 6,106 +7
30MAR26 530.00 P 4.25 4.25 4.25 4.10 +0.42 24 5 5,852 0
30MAR26 540.00 P 5.01 5.47 5.01 5.21 +0.20 24 233 7,075 +164
30MAR26 550.00 P 6.40 6.98 6.40 6.71 +0.10 24 14 8,169 +2
30MAR26 560.00 P 8.25 8.82 8.25 8.41 +0.16 23 44 8,911 -30
30MAR26 570.00 P 10.54 11.00 10.54 10.57 +0.05 23 6 8,654 -5
30MAR26 580.00 P 13.50 13.80 13.00 13.25 -0.15 23 17 11,191 +2
30MAR26 590.00 P 15.00 15.00 15.00 16.32 -0.37 22 1 4,999 0
30MAR26 600.00 P 19.50 21.24 19.50 20.10 -0.29 22 187 10,684 +58
30MAR26 610.00 P 24.09 25.64 24.09 24.36 -0.39 22 139 9,416 0
30MAR26 620.00 P 29.82 31.00 29.40 29.40 -0.21 22 86 4,976 -50
30MAR26 630.00 P 35.02 36.51 35.02 35.51 +0.30 23 191 2,773 +121
30MAR26 640.00 P 40.92 40.92 40.92 42.33 +0.86 23 30 1,210 0
30MAR26 650.00 P 0.00 0.00 0.00 49.25 +1.12 23 0 14,747 0
30MAR26 660.00 P 0.00 0.00 0.00 56.43 +1.26 24 0 10,054 0
30MAR26 670.00 P 0.00 0.00 0.00 64.34 -0.31 24 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 72.44 -0.19 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 81.00 -0.11 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 89.68 -0.06 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 98.71 -0.01 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 108.36 +0.53 26 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 117.62 +0.41 27 0 535 0
30MAR26 740.00 P 123.50 123.50 123.50 127.32 +0.63 28 5 500 0
30MAR26 750.00 P 0.00 0.00 0.00 137.18 +0.81 29 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 147.19 +1.05 30 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 157.20 +1.18 32 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 167.15 +1.15 33 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 177.17 +1.17 34 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 187.18 +1.18 36 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 197.11 +1.11 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 207.10 +1.10 38 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 217.11 +1.11 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 227.09 +1.09 40 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 237.10 +1.10 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 247.09 +1.09 43 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 257.07 +1.07 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 267.11 +1.11 45 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 277.11 +1.11 46 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 287.05 +1.05 47 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 297.10 +1.10 48 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 307.10 +1.10 49 0 0 0
29JUN26 380.00 P 1.36 1.36 1.36 0.10 +0.08 25 10 2,015 +10
29JUN26 390.00 P 0.00 0.00 0.00 0.15 +0.11 25 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.24 +0.17 25 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.36 +0.24 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.53 +0.31 25 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.77 +0.42 25 0 601 0
29JUN26 440.00 P 2.80 2.80 2.80 1.06 +0.51 25 2 1,672 0
29JUN26 450.00 P 3.20 3.20 3.20 1.49 +0.64 25 2 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 2.02 +0.70 25 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.68 +0.79 25 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.55 +0.93 25 0 2,619 0
29JUN26 490.00 P 0.00 0.00 0.00 4.64 +1.00 25 0 2,444 0
29JUN26 500.00 P 0.00 0.00 0.00 5.99 +1.14 25 0 3,837 0
29JUN26 510.00 P 8.50 8.50 8.50 7.45 +1.11 25 1 5,063 0
29JUN26 520.00 P 9.21 10.09 9.20 9.31 +1.10 25 128 5,208 +45
29JUN26 530.00 P 0.00 0.00 0.00 11.34 +1.09 25 0 2,769 0
29JUN26 540.00 P 13.85 13.85 13.34 13.79 +0.91 25 7 3,151 +4
29JUN26 550.00 P 15.69 15.69 15.69 16.17 +0.48 25 1 4,630 +1
29JUN26 560.00 P 19.60 19.60 19.60 19.03 -0.02 25 1 8,043 0
29JUN26 570.00 P 22.34 22.45 22.13 22.13 +0.51 24 5 3,959 -1
29JUN26 580.00 P 0.00 0.00 0.00 25.65 +0.40 24 0 5,917 0
29JUN26 590.00 P 0.00 0.00 0.00 29.53 +0.12 24 0 2,124 0
29JUN26 600.00 P 32.85 34.85 32.85 33.87 -0.22 24 56 6,242 +5
29JUN26 610.00 P 39.53 39.53 39.53 38.84 -0.08 24 50 2,301 0
29JUN26 620.00 P 0.00 0.00 0.00 44.20 -0.18 24 0 4,204 0
29JUN26 630.00 P 47.60 50.80 47.00 49.44 -0.07 24 18 1,521 0
29JUN26 640.00 P 54.00 57.00 54.00 55.73 +0.47 24 2 2,138 0
29JUN26 650.00 P 59.80 62.00 59.80 62.14 +1.02 24 4 1,995 +4
29JUN26 660.00 P 0.00 0.00 0.00 68.79 -0.68 24 0 6,116 0
29JUN26 670.00 P 0.00 0.00 0.00 75.68 -0.55 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 82.72 -0.43 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 90.27 -0.31 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 97.86 -0.20 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 105.82 -0.14 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 113.98 -0.04 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 125.87 +3.46 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 134.82 +2.45 28 0 701 0
29JUN26 750.00 P 0.00 0.00 0.00 143.20 +3.57 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 152.06 +3.54 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 161.12 +3.68 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 168.82 +2.31 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 177.93 +1.48 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 187.42 +1.28 27 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 197.13 +1.13 28 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 207.12 +1.12 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 217.11 +1.11 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 227.16 +1.16 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 237.10 +1.10 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 247.09 +1.09 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 257.07 +1.07 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 267.11 +1.11 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 277.11 +1.11 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 287.05 +1.05 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 297.10 +1.10 37 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 307.10 +1.10 38 0 0 0
29SEP26 400.00 P 3.30 3.30 3.28 1.18 -1.14 26 15 386 +4
29SEP26 410.00 P 0.00 0.00 0.00 1.55 -1.28 26 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 1.99 -1.46 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.69 -1.50 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.27 -1.81 26 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 4.18 -1.80 26 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 5.13 -2.08 26 0 0 0
29SEP26 470.00 P 8.70 8.70 8.70 6.56 -2.14 26 1 2,319 0
29SEP26 480.00 P 9.92 9.92 9.92 7.94 -1.98 26 3 1,781 -3
29SEP26 490.00 P 0.00 0.00 0.00 9.31 -2.28 26 0 1,448 0
29SEP26 500.00 P 0.00 0.00 0.00 11.46 -1.83 26 0 2,846 0
29SEP26 510.00 P 13.33 13.33 13.33 13.49 -1.50 26 1 747 +1
29SEP26 520.00 P 0.00 0.00 0.00 15.94 -1.19 26 0 1,560 0
29SEP26 530.00 P 0.00 0.00 0.00 18.42 -1.05 26 0 478 0
29SEP26 540.00 P 0.00 0.00 0.00 21.27 -0.93 26 0 864 0
29SEP26 550.00 P 23.80 23.80 23.80 24.15 -0.80 26 20 2,258 +20
29SEP26 560.00 P 26.00 27.00 26.00 27.23 -0.88 25 34 1,189 +30
29SEP26 570.00 P 0.00 0.00 0.00 30.72 -0.80 25 0 477 0
29SEP26 580.00 P 34.97 34.97 34.97 34.69 -0.28 25 1 1,125 0
29SEP26 590.00 P 0.00 0.00 0.00 38.76 -0.25 25 0 413 0
29SEP26 600.00 P 43.15 43.17 43.15 43.41 +0.26 25 10 11,370 0
29SEP26 610.00 P 0.00 0.00 0.00 48.12 +0.68 25 0 872 0
29SEP26 620.00 P 0.00 0.00 0.00 53.60 +1.29 25 0 367 0
29SEP26 630.00 P 0.00 0.00 0.00 58.89 +1.56 25 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 64.16 +0.15 25 0 527 0
29SEP26 650.00 P 71.08 71.08 71.08 71.39 +0.71 25 3 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 77.73 +0.03 25 0 862 0
29SEP26 670.00 P 0.00 0.00 0.00 84.61 -0.21 25 0 1,032 0
29SEP26 680.00 P 92.05 92.05 92.05 91.73 -3.59 26 2 350 -2
29SEP26 690.00 P 0.00 0.00 0.00 98.89 -4.36 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 108.69 +0.79 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 116.52 +0.76 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 124.41 +0.40 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 132.51 +0.21 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 140.75 +0.13 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 149.10 +0.11 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 157.71 +0.23 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 166.29 +0.06 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 175.07 +0.07 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 183.84 +0.05 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 192.78 +0.16 29 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 201.76 +0.28 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 210.87 +0.48 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 219.97 +0.49 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 229.15 -6.54 29 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 237.21 -7.92 28 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 247.10 -7.49 29 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 257.11 -6.95 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 267.11 -6.46 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 277.11 -5.98 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 287.08 -5.56 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 297.10 -5.12 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 307.10 -4.81 33 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 317.03 -4.59 34 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 327.02 -4.33 34 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 337.01 -4.08 35 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 347.02 -3.82 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 357.00 -3.59 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 366.99 -3.36 37 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 377.00 -3.12 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 386.98 -2.93 38 0 0 0
30DEC26 400.00 P 5.21 5.21 5.21 2.65 -0.70 26 5 404 +5
30DEC26 410.00 P 0.00 0.00 0.00 3.33 -0.69 26 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.98 -0.98 26 0 4 0
30DEC26 430.00 P 7.00 7.00 7.00 4.93 -0.81 26 23 70 +23
30DEC26 440.00 P 0.00 0.00 0.00 5.89 -0.97 26 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 7.41 -0.98 26 0 57 0
30DEC26 460.00 P 10.00 10.08 10.00 8.79 -0.67 26 6 8 +6
30DEC26 470.00 P 0.00 0.00 0.00 10.09 -1.06 26 0 37 0
30DEC26 480.00 P 0.00 0.00 0.00 12.26 -0.65 26 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 14.16 -0.61 26 0 269 0
30DEC26 500.00 P 16.19 16.19 16.19 16.52 -1.05 26 1 256 0
30DEC26 510.00 P 0.00 0.00 0.00 18.98 -0.50 26 0 218 0
30DEC26 520.00 P 0.00 0.00 0.00 21.56 -0.31 26 0 635 0
30DEC26 530.00 P 0.00 0.00 0.00 24.48 +0.31 26 0 198 0
30DEC26 540.00 P 26.50 27.00 26.50 27.40 -0.23 26 24 724 -3
30DEC26 550.00 P 30.10 30.99 30.10 31.12 +0.17 26 6 248 +6
30DEC26 560.00 P 33.83 34.18 33.83 34.06 +0.23 26 7 406 0
30DEC26 570.00 P 0.00 0.00 0.00 38.14 +0.20 26 0 366 0
30DEC26 580.00 P 0.00 0.00 0.00 41.56 +0.52 26 0 1,253 0
30DEC26 590.00 P 45.38 46.80 45.38 46.25 +0.87 26 36 189 +36
30DEC26 600.00 P 49.40 51.15 49.40 50.81 +0.97 26 776 9,440 +481
30DEC26 610.00 P 55.33 56.28 55.33 55.17 +0.87 25 4 263 +4
30DEC26 620.00 P 60.00 60.00 60.00 60.75 +0.94 25 1 125 0
30DEC26 630.00 P 63.96 63.96 63.96 66.38 +1.15 25 40 194 +40
30DEC26 640.00 P 0.00 0.00 0.00 72.36 +0.41 26 0 6 0
30DEC26 650.00 P 0.00 0.00 0.00 78.47 +0.88 26 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 84.86 -3.33 26 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 93.24 +1.43 27 0 31 0
30DEC26 680.00 P 99.00 100.00 99.00 100.22 +1.17 27 50 50 +50
30DEC26 690.00 P 0.00 0.00 0.00 107.39 +0.66 27 0 0 0
30DEC26 700.00 P 110.00 110.00 110.00 114.74 +0.21 27 20 93 +16
30DEC26 710.00 P 0.00 0.00 0.00 122.30 -0.07 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 130.00 -0.28 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 137.88 -0.39 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 145.85 -0.76 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.99 -1.03 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 162.26 -1.20 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 170.63 -1.30 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 179.12 -1.33 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.71 -1.31 28 0 0 0
30DEC26 800.00 P 196.00 196.00 196.00 196.39 -1.41 28 20 70 +20
30DEC26 810.00 P 0.00 0.00 0.00 205.24 -1.44 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 214.10 -1.48 29 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 222.98 -1.53 29 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 231.99 -3.70 29 0 0 0
30DEC26 850.00 P 235.00 235.00 235.00 241.07 -4.06 29 5 5 +5
30DEC26 860.00 P 0.00 0.00 0.00 250.16 -4.43 29 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 259.35 -9.18 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 267.32 -10.58 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 277.11 -10.31 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 287.08 -9.88 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 297.10 -9.41 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 307.10 -8.99 30 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 317.04 -8.64 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 327.03 -8.26 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 337.01 -7.89 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 347.02 -7.52 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 357.00 -7.18 33 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 366.99 -6.85 34 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 377.00 -6.53 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 386.98 -6.25 35 0 0 0
TOTAL PUT 37,709 1,047,242 +4,496
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$ 90.85
30DEC25 50.00 C 0.00 0.00 0.00 40.88 -0.97 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.39 -0.96 120 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.89 -0.96 105 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.39 -0.96 77 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.89 -0.97 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.39 -0.97 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.90 -0.96 78 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.40 -0.96 67 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.90 -0.97 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.40 -0.97 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 15.90 -0.97 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.40 -0.97 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.91 -0.97 32 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 8.41 -0.97 23 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 5.94 -0.98 23 0 85 0
30DEC25 87.50 C 0.00 0.00 0.00 3.57 -1.03 21 0 75 0
30DEC25 90.00 C 1.57 1.57 1.57 1.70 -0.84 22 15 177 0
30DEC25 92.50 C 0.81 0.94 0.81 0.60 -0.59 22 3 301 0
30DEC25 95.00 C 0.18 0.20 0.18 0.16 -0.28 23 11 398 -10
30DEC25 97.50 C 0.00 0.00 0.00 0.03 -0.10 23 0 397 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 462 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.56 -0.96 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.06 -0.97 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.57 -1.27 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.90 -1.15 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.42 -1.15 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.13 -0.74 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.70 -0.72 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.34 -0.72 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.11 -0.60 27 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.06 -0.68 27 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 5.24 -0.62 26 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 3.69 -0.61 26 0 114 0
29JAN26 92.50 C 2.47 2.47 2.43 2.50 -0.53 26 9 82 +9
29JAN26 95.00 C 0.00 0.00 0.00 1.63 -0.42 26 0 130 0
29JAN26 97.50 C 0.00 0.00 0.00 1.02 -0.31 26 0 170 0
29JAN26 100.00 C 0.00 0.00 0.00 0.61 -0.21 26 0 124 0
29JAN26 102.50 C 0.29 0.29 0.29 0.34 -0.15 26 20 869 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 871 0
29JAN26 107.50 C 0.10 0.10 0.10 0.10 -0.06 27 15 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.56 -1.11 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.06 -1.13 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.60 -1.24 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.18 -0.87 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.79 -1.03 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.47 -0.95 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.16 -0.76 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.97 -0.52 27 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 9.92 -1.18 27 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.05 -0.55 27 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 6.39 -0.54 27 0 69 0
26FEB26 90.00 C 4.76 4.76 4.76 4.88 -0.59 27 7 60 +7
26FEB26 92.50 C 0.00 0.00 0.00 3.67 -0.56 27 0 104 0
26FEB26 95.00 C 0.00 0.00 0.00 2.72 -0.48 27 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 1.97 -0.40 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.40 -0.32 27 0 155 0
26FEB26 102.50 C 0.90 0.90 0.88 0.97 -0.25 27 321 323 +203
26FEB26 105.00 C 0.00 0.00 0.00 0.66 -0.19 27 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.44 -0.14 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.29 -0.10 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.18 -0.08 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.12 -0.06 27 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.04 -1.20 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.57 -0.78 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.11 -0.86 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.66 -0.80 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.22 -0.67 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.80 -1.07 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.39 -1.04 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.01 -0.83 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.65 -0.40 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.35 -0.75 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.11 -0.39 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.98 -0.43 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.97 -1.21 30 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.10 -0.48 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.40 -0.48 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.88 -0.46 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.43 -0.57 30 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.21 -0.56 29 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.18 -0.52 29 0 182 0
30MAR26 97.50 C 0.00 0.00 0.00 3.34 -0.46 29 0 108 0
30MAR26 100.00 C 0.00 0.00 0.00 2.65 -0.39 30 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.07 -0.34 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.61 -0.28 30 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.23 -0.24 30 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 0.93 -0.23 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.72 -0.19 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.54 -0.15 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.40 -0.11 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.29 -0.09 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.22 -0.06 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.40 -0.47 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.26 -0.56 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.84 -0.74 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.64 -0.52 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.52 -0.13 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.55 -0.12 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.45 -0.58 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.66 -0.47 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.99 -0.51 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.46 -0.53 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.06 -0.40 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.68 -0.61 30 0 6 0
29JUN26 92.50 C 7.62 7.62 7.62 7.49 -0.58 30 6 12 +6
29JUN26 95.00 C 0.00 0.00 0.00 6.44 -0.53 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.51 -0.55 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.74 -0.47 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.03 -0.47 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.45 -0.39 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.90 -0.39 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.47 -0.32 30 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.12 -0.25 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.81 -0.25 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.49 -0.26 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.26 -0.20 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.04 -0.19 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.87 -0.14 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.72 -0.14 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.78 -0.64 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.59 -1.07 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.47 -0.80 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.42 -0.93 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.45 -0.69 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.58 -0.43 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.79 -0.54 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.42 -0.31 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.95 -0.31 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.51 -0.33 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.24 -0.33 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 10.67 -0.68 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.63 -0.63 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.59 -0.63 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 7.74 -0.55 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.88 -0.56 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.16 -0.47 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.48 -0.47 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.86 -0.41 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.32 -0.40 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.91 -0.28 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.49 -0.22 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.98 -0.33 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.70 -0.29 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.39 -0.27 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 -0.26 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.84 -0.21 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.08 -0.65 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.15 -0.57 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.30 -0.68 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.54 -0.73 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.92 -0.77 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.42 -0.73 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.52 -0.23 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.14 -0.21 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.89 -0.25 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.28 -0.65 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.26 -0.59 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.23 -0.60 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.34 -0.51 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.49 -0.52 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.67 -0.50 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.00 -0.44 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.32 -0.45 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.71 -0.38 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.35 -0.21 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.81 -0.22 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.34 -0.31 31 0 0 0
TOTAL CALL 407 10,074 +215
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 359 0
30DEC25 85.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 329 0
30DEC25 87.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 421 0
30DEC25 90.00 P 0.94 1.13 0.92 0.87 +0.11 23 72 321 -5
30DEC25 92.50 P 2.45 2.53 2.45 2.28 +0.46 24 10 235 -7
30DEC25 95.00 P 0.00 0.00 0.00 4.39 +0.70 28 0 257 0
30DEC25 97.50 P 0.00 0.00 0.00 6.65 +0.70 0 0 107 0
30DEC25 100.00 P 0.00 0.00 0.00 9.15 +0.70 0 0 30 -30
30DEC25 102.50 P 0.00 0.00 0.00 11.65 +0.63 0 0 15 -60
30DEC25 105.00 P 0.00 0.00 0.00 14.15 +0.55 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.65 +0.48 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.38 +0.83 80 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.88 +0.56 88 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.38 +0.48 94 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.88 +0.41 101 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.38 +0.33 108 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.88 +1.18 114 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.37 +0.17 120 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.87 +0.10 126 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.37 +0.42 131 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.87 +0.78 137 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.37 -0.09 142 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.87 +0.76 147 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.36 +0.78 152 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.86 +0.11 157 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.36 +0.38 162 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.86 +0.15 166 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.36 +0.41 171 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.86 +1.16 176 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.35 +0.11 180 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.85 +0.41 184 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.35 +0.73 188 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 0.00 27 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 44 0
29JAN26 80.00 P 0.40 0.40 0.38 0.23 +0.03 27 4 104 -2
29JAN26 82.50 P 0.00 0.00 0.00 0.50 +0.07 27 0 111 0
29JAN26 85.00 P 1.10 1.14 1.10 0.97 +0.13 27 32 181 +27
29JAN26 87.50 P 1.80 1.80 1.80 1.69 +0.21 27 1 233 0
29JAN26 90.00 P 2.56 2.80 2.56 2.72 +0.33 27 5 183 +2
29JAN26 92.50 P 0.00 0.00 0.00 4.04 +0.41 28 0 69 0
29JAN26 95.00 P 5.60 5.60 5.60 5.58 +0.42 27 40 162 +40
29JAN26 97.50 P 0.00 0.00 0.00 7.44 +0.45 27 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 9.55 +0.50 27 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.81 +0.57 27 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.19 +0.59 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.65 +0.46 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.38 +0.63 40 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.88 +0.56 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.38 +0.48 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.88 +0.41 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.38 +0.33 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.88 +0.83 57 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 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.38 +0.04 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.69 +0.07 28 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 1.13 +0.10 28 0 162 0
26FEB26 85.00 P 1.91 1.91 1.91 1.79 +0.17 28 15 76 +15
26FEB26 87.50 P 2.84 2.84 2.84 2.66 +0.26 28 6 30 0
26FEB26 90.00 P 3.80 3.80 3.80 3.76 +0.37 28 15 136 0
26FEB26 92.50 P 0.00 0.00 0.00 5.06 +0.37 28 0 100 0
26FEB26 95.00 P 6.31 6.31 6.31 6.58 +0.40 28 15 87 +12
26FEB26 97.50 P 0.00 0.00 0.00 8.22 +0.33 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 10.15 +0.36 27 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 12.24 +0.38 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.46 +0.47 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.78 +0.37 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.39 +0.55 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.88 +0.54 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.38 +0.48 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.88 +0.41 40 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 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 0.00 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.65 +0.04 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 1.00 +0.06 30 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.49 +0.09 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 2.13 +0.13 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.94 +0.18 30 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 3.93 +0.24 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 5.09 +0.29 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.37 +0.32 30 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 7.85 +0.37 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.39 +0.24 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.17 +0.85 30 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 13.11 +0.28 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.16 +1.03 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.31 +0.52 30 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.66 +0.34 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.93 +0.27 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.40 +0.33 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.88 +0.34 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.38 +0.33 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.88 +0.56 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.37 +0.17 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.87 +0.10 43 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.37 +0.42 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.87 +0.69 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.37 -0.09 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 0.00 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.73 +0.03 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.49 +0.07 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.00 +0.08 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.65 +0.11 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.41 +0.15 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.27 +0.19 31 0 43 0
29JUN26 85.00 P 5.30 5.30 5.30 5.29 +0.21 31 1 59 +1
29JUN26 87.50 P 0.00 0.00 0.00 6.44 +0.27 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.65 +0.27 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.98 +0.39 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.43 +0.39 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.94 +0.37 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.59 +0.37 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.34 +0.37 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.37 +0.56 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.33 +0.57 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.37 +0.61 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.47 +0.63 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.62 +0.96 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.83 +0.64 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.07 +0.65 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.35 +0.22 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.67 +0.47 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.97 +0.20 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 +0.04 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 +0.05 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.00 +0.06 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.63 +0.10 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.30 +0.11 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.09 +0.15 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.93 +0.15 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.95 +0.20 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.01 +0.22 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.25 +0.27 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.52 +0.30 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.96 +0.35 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.42 +0.36 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 14.06 +0.43 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.71 +0.43 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.48 +0.49 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.26 +0.44 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.12 +0.48 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.04 +0.38 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.02 +0.36 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.06 +0.33 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.14 +0.45 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.26 +0.72 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.43 +0.65 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.62 +1.09 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.85 +0.65 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.14 +0.09 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.67 +0.12 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.42 +0.13 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.16 +0.18 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.00 +0.18 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.93 +0.23 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.97 +0.24 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.08 +0.30 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.32 +0.30 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.60 +0.33 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 12.05 +0.39 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.51 +0.39 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.11 +0.46 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.77 +0.47 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.48 +0.51 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.32 +0.56 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.16 +0.55 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.03 +0.55 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.96 +0.49 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.91 +0.66 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.96 +0.42 33 0 0 0
TOTAL PUT 216 6,747 -7
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$ 26.00
30DEC25 14.50 C 0.00 0.00 0.00 11.51 +0.09 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.51 +0.08 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.01 +0.08 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.51 +0.10 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.51 +0.08 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.01 +0.09 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.51 +0.08 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.01 +0.08 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.51 +0.08 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.01 +0.08 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.01 +0.09 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.02 +0.10 47 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.02 +0.10 35 0 10 0
30DEC25 24.00 C 2.04 2.04 2.04 2.02 +0.10 23 40 43 -40
30DEC25 25.00 C 0.00 0.00 0.00 1.03 +0.09 16 0 221 -1
30DEC25 26.00 C 0.19 0.19 0.16 0.27 +0.06 16 65 1,094 +55
30DEC25 27.00 C 0.02 0.02 0.02 0.02 0.00 16 25 2,101 +15
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.06 +0.09 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.56 +0.09 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.01 +0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.07 +0.09 22 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.08 +0.09 16 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.10 +0.08 15 0 130 0
29JAN26 25.00 C 1.26 1.26 1.18 1.25 +0.06 16 94 975 +94
29JAN26 26.00 C 0.57 0.57 0.52 0.53 0.00 14 122 444 +30
29JAN26 27.00 C 0.19 0.20 0.17 0.19 0.00 15 101 555 +87
29JAN26 28.00 C 0.05 0.06 0.05 0.05 -0.01 15 17 565 +3
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.61 +0.10 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.11 +0.10 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.08 +0.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.13 +0.09 16 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.15 +0.08 15 0 28 0
26FEB26 24.00 C 2.23 2.26 2.22 2.28 +0.06 18 150 942 +150
26FEB26 25.00 C 1.41 1.41 1.41 1.46 +0.05 17 3 103 0
26FEB26 26.00 C 0.00 0.00 0.00 0.79 +0.02 16 0 59 0
26FEB26 27.00 C 0.37 0.37 0.37 0.39 +0.03 16 4 443 +4
26FEB26 28.00 C 0.00 0.00 0.00 0.17 +0.01 16 0 124 0
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 18 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 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.63 +0.09 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.14 +0.10 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.64 +0.10 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.14 +0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.65 +0.10 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.15 +0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.66 +0.10 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.11 +0.04 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.15 +0.04 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.21 +0.09 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.27 +0.08 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.41 +0.08 17 0 58 0
30MAR26 25.00 C 1.58 1.58 1.58 1.66 +0.07 17 2 47 0
30MAR26 26.00 C 0.00 0.00 0.00 1.05 +0.04 17 0 631 0
30MAR26 27.00 C 0.63 0.63 0.60 0.61 +0.03 17 62 410 +62
30MAR26 28.00 C 0.34 0.34 0.34 0.34 +0.01 17 40 425 +40
30MAR26 29.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 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 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.19 +0.10 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.20 +0.09 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.66 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.16 +0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.25 +0.04 16 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.34 +0.07 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.48 +0.06 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.70 +0.04 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.03 +0.03 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.44 +0.01 17 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.01 +0.01 18 0 230 0
29JUN26 28.00 C 0.70 0.70 0.69 0.70 +0.02 18 4 35 +4
29JUN26 29.00 C 0.00 0.00 0.00 0.48 +0.02 18 0 37 0
29JUN26 30.00 C 0.35 0.35 0.35 0.30 -0.01 18 30 712 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.19 0.00 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.01 18 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 8.21 +0.08 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.73 +0.09 14 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 +0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.74 +0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.29 +0.04 15 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.39 +0.03 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.59 +0.07 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 +0.06 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.09 +0.06 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.46 +0.04 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 +0.02 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.43 +0.02 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.02 18 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 0.00 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 0.00 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 0.00 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 8.40 +0.09 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.93 +0.09 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 +0.09 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 +0.08 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.58 +0.08 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.72 +0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 +0.06 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.18 +0.06 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.51 +0.05 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.90 +0.04 19 0 0 0
30DEC26 26.00 C 2.00 2.00 2.00 2.30 +0.03 19 1 35 +1
30DEC26 27.00 C 0.00 0.00 0.00 1.86 +0.02 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.01 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 +0.01 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 +0.01 19 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 0.00 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 0.00 19 0 3 0
TOTAL CALL 760 19,347 +534
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 651 0
30DEC25 24.00 P 0.01 0.01 0.01 0.01 0.00 27 10 996 -10
30DEC25 25.00 P 0.02 0.02 0.01 0.02 0.00 17 74 2,063 -74
30DEC25 26.00 P 0.17 0.23 0.17 0.25 -0.04 16 251 1,597 +13
30DEC25 27.00 P 1.06 1.07 1.06 1.01 -0.09 16 225 586 -155
30DEC25 28.00 P 0.00 0.00 0.00 2.00 -0.10 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 9 0
30DEC25 31.00 P 0.00 0.00 0.00 5.06 -0.05 74 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.06 -0.04 84 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.05 -0.05 91 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.05 -0.05 101 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.05 -0.06 109 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.02 -0.09 105 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.05 -0.05 125 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 18 0 162 0
29JAN26 24.00 P 0.05 0.05 0.05 0.03 -0.01 16 8 545 +8
29JAN26 25.00 P 0.16 0.18 0.16 0.14 -0.05 15 42 1,063 0
29JAN26 26.00 P 0.51 0.51 0.51 0.48 -0.07 15 4 758 0
29JAN26 27.00 P 0.00 0.00 0.00 1.13 -0.10 15 0 320 0
29JAN26 28.00 P 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.06 -0.05 37 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.06 -0.05 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.06 -0.04 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.05 -0.05 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.05 -0.06 55 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.05 -0.06 59 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.05 -0.05 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 29 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 76 0
26FEB26 23.00 P 0.06 0.06 0.06 0.03 0.00 17 8 263 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 402 0
26FEB26 25.00 P 0.33 0.33 0.33 0.29 -0.04 16 1 271 -1
26FEB26 26.00 P 0.67 0.67 0.67 0.66 -0.06 16 2 189 +2
26FEB26 27.00 P 0.00 0.00 0.00 1.26 -0.08 16 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.06 -0.09 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.06 -0.05 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.06 -0.05 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.06 -0.04 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.05 -0.05 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.05 -0.06 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.05 -0.06 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 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 34 0 32 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 2 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 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 19 0 139 0
30MAR26 22.00 P 0.08 0.08 0.08 0.03 0.00 18 10 106 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 321 0
30MAR26 24.00 P 0.23 0.23 0.23 0.22 -0.01 18 4 535 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.47 -0.02 18 0 455 0
30MAR26 26.00 P 0.91 0.91 0.91 0.88 -0.03 18 2 99 -2
30MAR26 27.00 P 0.00 0.00 0.00 1.44 -0.06 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.17 -0.08 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.04 -0.09 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.06 -0.05 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.06 -0.05 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.06 -0.04 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.05 -0.05 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.05 -0.06 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.05 -0.06 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.05 -0.05 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.00 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.03 18 0 49 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.05 18 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.06 18 0 174 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 -0.07 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.91 -0.04 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 -0.09 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.29 -0.10 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.13 -0.10 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.14 -0.04 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.08 -0.03 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.06 -0.04 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.05 -0.05 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.05 -0.06 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.05 -0.06 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.05 -0.05 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.04 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.05 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.06 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 -0.06 19 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.05 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 -0.08 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 -0.08 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.29 -0.09 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 -0.05 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.14 -0.04 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 -0.03 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.05 -0.05 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.05 -0.06 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 -0.06 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.05 -0.05 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.04 20 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.05 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 -0.05 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 -0.06 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.07 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 -0.08 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 -0.09 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.22 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.45 +0.07 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.15 -0.09 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 -0.08 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.05 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 -0.06 23 0 0 0
TOTAL PUT 641 17,343 -215
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$ 575.00
30DEC25 320.00 C 0.00 0.00 0.00 255.22 +14.91 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 245.23 +14.91 97 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 235.24 +14.92 101 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 225.24 +14.91 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 215.25 +14.91 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 205.26 +14.91 84 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 195.26 +14.90 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 185.27 +14.90 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 175.28 +14.90 68 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 165.28 +14.89 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 155.29 +14.89 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 145.30 +14.89 54 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 135.31 +14.89 54 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 125.31 +14.88 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 115.32 +14.88 39 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 105.33 +14.88 41 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 95.33 +14.87 0 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 85.34 +14.87 0 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 75.35 +14.86 28 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 65.36 +14.82 26 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 55.38 +14.67 24 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 45.46 +14.24 24 0 200 0
30DEC25 540.00 C 0.00 0.00 0.00 35.73 +13.95 24 0 377 0
30DEC25 550.00 C 15.00 16.10 15.00 26.48 +12.03 24 2 863 0
30DEC25 560.00 C 9.85 15.09 9.85 17.84 +9.13 23 98 704 -4
30DEC25 570.00 C 5.68 10.40 5.68 11.04 +6.33 23 126 2,059 +6
30DEC25 580.00 C 2.55 6.00 2.55 6.19 +3.86 24 431 906 +288
30DEC25 590.00 C 1.32 2.96 1.32 3.07 +2.05 24 35 316 +3
30DEC25 600.00 C 0.00 0.00 0.00 1.42 +1.04 25 0 490 0
30DEC25 610.00 C 0.00 0.00 0.00 0.54 +0.41 25 0 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.18 +0.14 25 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 24 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 136.47 +16.00 28 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 126.52 +15.86 27 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 116.61 +14.73 28 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 106.74 +14.61 28 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 96.95 +14.40 28 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 87.29 +14.11 28 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 77.83 +13.70 28 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 68.63 +13.15 28 0 22 0
29JAN26 520.00 C 0.00 0.00 0.00 59.80 +12.45 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 51.43 +11.61 28 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 43.61 +11.63 28 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 36.44 +10.39 28 0 133 0
29JAN26 560.00 C 25.43 25.60 25.43 29.83 +8.96 27 19 113 -17
29JAN26 570.00 C 18.00 24.00 18.00 24.00 +7.56 27 31 311 +3
29JAN26 580.00 C 16.50 18.00 16.50 18.73 +5.90 27 14 83 +1
29JAN26 590.00 C 13.20 13.60 13.20 14.78 +4.81 27 2 148 +1
29JAN26 600.00 C 9.75 11.80 9.75 11.80 +4.12 28 3 131 0
29JAN26 610.00 C 7.44 7.44 7.44 9.05 +3.41 28 15 62 +15
29JAN26 620.00 C 0.00 0.00 0.00 6.73 +2.66 28 0 152 0
29JAN26 630.00 C 4.60 4.60 4.60 4.92 +2.03 28 15 48 0
29JAN26 640.00 C 3.50 3.77 3.50 3.53 +1.51 28 2 10 +2
29JAN26 650.00 C 2.20 2.94 2.10 2.49 +1.15 28 38 60 +34
29JAN26 660.00 C 1.60 1.90 1.60 1.73 +0.82 28 71 93 +71
29JAN26 670.00 C 1.20 1.40 1.20 1.15 +0.55 28 68 68 +53
29JAN26 680.00 C 1.00 1.27 1.00 0.77 +0.36 28 8 13 +5
29JAN26 690.00 C 0.98 0.98 0.98 0.53 +0.27 28 4 186 +4
26FEB26 440.00 C 0.00 0.00 0.00 137.31 +14.16 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 127.61 +13.71 21 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 118.01 +13.61 25 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 108.53 +13.29 27 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 99.93 +13.58 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 90.93 +13.15 30 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 82.24 +12.66 30 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 73.89 +12.08 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 65.94 +11.44 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 58.43 +10.73 30 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 51.41 +11.08 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 44.90 +10.26 30 0 46 0
26FEB26 560.00 C 37.20 37.20 37.20 38.77 +8.87 29 1 68 0
26FEB26 570.00 C 0.00 0.00 0.00 33.40 +8.03 30 0 68 0
26FEB26 580.00 C 0.00 0.00 0.00 28.63 +7.07 30 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 24.45 +6.55 30 0 93 0
26FEB26 600.00 C 19.00 19.98 19.00 20.82 +5.35 30 17 469 0
26FEB26 610.00 C 0.00 0.00 0.00 17.51 +4.71 30 0 129 0
26FEB26 620.00 C 13.95 14.42 13.95 14.51 +4.05 30 6 441 +6
26FEB26 630.00 C 10.99 12.41 10.99 11.93 +3.45 30 32 318 +7
26FEB26 640.00 C 0.00 0.00 0.00 9.74 +2.92 30 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 7.90 +2.61 30 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 6.36 +2.16 30 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 4.94 +1.63 30 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 257.23 +14.91 34 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 247.30 +14.90 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 237.37 +14.89 31 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 227.45 +14.89 32 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 217.53 +14.87 32 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 207.62 +14.84 31 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 197.74 +17.38 32 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 187.88 +17.51 32 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 178.05 +17.49 32 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 165.28 +14.36 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 155.48 +14.05 0 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 145.90 +13.91 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 137.31 +14.16 0 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 127.61 +13.71 0 0 4 0
30MAR26 460.00 C 115.00 115.00 115.00 118.01 +13.61 0 1 96 0
30MAR26 470.00 C 0.00 0.00 0.00 109.03 +10.24 22 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 100.58 +10.01 25 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 95.19 +12.62 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 87.11 +12.06 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 79.50 +11.60 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 72.14 +11.08 32 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 65.30 +10.45 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 58.78 +11.04 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 54.30 +11.88 33 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 46.35 +8.76 31 0 73 0
30MAR26 570.00 C 0.00 0.00 0.00 41.32 +7.93 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 36.77 +7.62 31 0 80 0
30MAR26 590.00 C 0.00 0.00 0.00 32.64 +6.54 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 28.94 +5.86 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 25.61 +5.60 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 22.64 +5.25 32 0 43 0
30MAR26 630.00 C 18.60 18.60 18.60 19.59 +4.61 32 1 19 +1
30MAR26 640.00 C 16.30 16.30 16.30 17.02 +4.24 32 2 66 +2
30MAR26 650.00 C 14.80 14.80 14.80 14.63 +3.99 32 2 265 0
30MAR26 660.00 C 0.00 0.00 0.00 12.59 +3.62 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 10.47 +2.79 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 8.90 +2.51 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 7.61 +2.16 32 0 0 0
30MAR26 700.00 C 7.80 7.90 7.80 6.56 +2.02 32 4 35 +2
29JUN26 350.00 C 0.00 0.00 0.00 227.45 +14.89 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 217.53 +14.87 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 207.62 +14.84 0 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 197.74 +14.31 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 187.88 +14.72 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 178.18 +14.07 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 169.27 +13.85 21 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 160.42 +13.69 25 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 151.62 +13.92 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 143.14 +13.48 27 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 134.89 +12.87 28 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 126.83 +12.40 29 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 119.28 +11.92 29 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 111.71 +11.42 30 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 104.63 +7.98 30 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 97.86 +7.83 31 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 94.27 +10.54 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 87.66 +9.81 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 81.78 +9.80 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 75.90 +9.10 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 70.37 +9.70 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 63.30 +7.27 32 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 58.99 +7.28 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 54.55 +6.86 32 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 50.42 +7.08 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 46.56 +6.65 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 42.99 +6.16 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 39.78 +5.24 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 36.72 +4.83 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 33.91 +5.06 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 31.30 +5.58 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 28.51 +5.01 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 25.38 +4.11 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 23.16 +3.93 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 20.93 +3.37 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 19.05 +3.17 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 152.97 +13.17 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 145.38 +12.76 31 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 137.32 +11.66 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 130.35 +11.30 31 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 123.55 +10.80 31 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 117.24 +10.80 31 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 110.93 +10.34 32 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 104.82 +9.82 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 99.22 +9.81 32 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 93.63 +9.40 32 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 88.12 +6.28 32 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 85.85 +9.00 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 80.86 +9.76 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 74.77 +7.60 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 70.39 +7.10 33 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 66.26 +7.51 33 0 69 0
29SEP26 600.00 C 62.00 62.00 62.00 62.00 +6.80 33 10 37 0
29SEP26 610.00 C 0.00 0.00 0.00 58.67 +6.15 34 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 55.22 +6.70 34 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 51.97 +5.98 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 49.07 +6.67 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 46.19 +6.32 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 43.87 +6.77 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 39.81 +5.39 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 37.04 +4.78 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 34.52 +4.41 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 32.37 +4.41 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 161.68 +13.07 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 154.47 +12.76 31 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 147.51 +12.30 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 140.51 +11.76 32 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 133.20 +10.66 31 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 126.97 +10.51 31 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 120.85 +10.14 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 115.33 +10.24 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 109.81 +10.01 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 104.29 +9.55 32 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 99.21 +9.31 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 94.43 +8.99 32 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 89.66 +7.06 32 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 87.82 +9.96 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 81.09 +7.17 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 77.00 +6.46 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 73.11 +6.31 33 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 69.41 +6.05 33 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 65.91 +5.70 33 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 62.59 +5.10 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 59.45 +5.16 33 0 0 0
30DEC26 650.00 C 58.00 58.00 58.00 58.00 +7.49 34 1 1 +1
TOTAL CALL 1,059 17,336 +484
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 121 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 98 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 82 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 72 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 58 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 49 0 563 0
30DEC25 470.00 P 0.05 0.05 0.05 0.01 0.00 44 2 309 -2
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,477 0
30DEC25 490.00 P 0.10 0.10 0.10 0.01 0.00 36 5 1,027 -5
30DEC25 500.00 P 0.12 0.12 0.12 0.01 0.00 31 3 730 0
30DEC25 510.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 559 0
30DEC25 520.00 P 0.50 0.50 0.30 0.02 -0.20 25 36 663 -3
30DEC25 530.00 P 0.50 0.50 0.50 0.09 -0.64 25 4 560 -4
30DEC25 540.00 P 1.68 1.68 0.70 0.35 -1.66 24 44 796 +11
30DEC25 550.00 P 3.00 3.00 1.20 1.12 -3.41 25 64 852 +4
30DEC25 560.00 P 8.15 8.15 2.73 2.74 -5.97 24 298 329 +37
30DEC25 570.00 P 11.47 12.44 6.00 6.00 -8.82 24 382 297 +147
30DEC25 580.00 P 16.97 16.97 12.30 11.35 -10.56 25 31 117 +1
30DEC25 590.00 P 0.00 0.00 0.00 17.80 -12.83 24 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 26.08 -14.03 24 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 35.28 -14.72 24 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 45.02 -14.98 24 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 55.00 -15.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 65.00 -15.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 75.00 -15.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 85.00 -15.00 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 95.00 -17.55 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 106.49 -16.01 73 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 116.48 -15.26 78 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 126.52 -15.19 83 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 136.47 -14.97 87 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 146.46 -14.96 91 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 156.45 -14.99 95 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 166.45 -14.99 100 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 30 0
29JAN26 450.00 P 0.48 0.48 0.48 0.04 -0.07 28 2 105 -2
29JAN26 460.00 P 1.10 1.10 1.10 0.09 -0.15 28 1 148 0
29JAN26 470.00 P 0.00 0.00 0.00 0.19 -0.27 28 0 371 0
29JAN26 480.00 P 1.28 1.28 1.28 0.37 -0.50 28 2 1,324 -2
29JAN26 490.00 P 1.60 1.64 1.40 0.69 -0.80 28 16 133 +15
29JAN26 500.00 P 2.38 2.38 2.01 1.22 -1.20 28 6 235 +1
29JAN26 510.00 P 3.39 3.39 2.66 2.03 -1.75 28 206 1,733 +101
29JAN26 520.00 P 5.08 5.08 3.70 3.21 -2.45 28 2 210 -1
29JAN26 530.00 P 5.72 6.10 5.55 4.87 -3.31 28 72 251 +62
29JAN26 540.00 P 9.80 10.10 7.60 7.11 -4.30 28 33 276 +3
29JAN26 550.00 P 14.00 14.00 10.80 9.93 -5.48 28 3 317 +1
29JAN26 560.00 P 17.00 17.00 13.77 13.65 -6.56 28 57 333 +10
29JAN26 570.00 P 21.54 21.54 19.70 18.07 -7.75 28 17 245 0
29JAN26 580.00 P 0.00 0.00 0.00 23.28 -8.01 28 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 29.27 -8.94 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 34.96 -10.81 28 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 42.15 -11.73 28 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 49.94 -12.52 28 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 58.25 -13.18 28 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 67.01 -13.72 28 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 76.15 -14.14 28 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 85.57 -14.49 28 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 95.21 -17.34 28 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 107.89 -14.61 41 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 117.80 -13.94 43 0 0 0
26FEB26 440.00 P 1.01 1.01 1.00 0.38 -0.31 30 3 17 +3
26FEB26 450.00 P 0.00 0.00 0.00 0.62 -0.47 30 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 0.97 -0.70 30 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 1.47 -1.05 30 0 197 0
26FEB26 480.00 P 3.10 3.10 3.10 2.23 -1.35 30 5 167 -5
26FEB26 490.00 P 4.00 4.00 4.00 3.24 -1.77 30 10 145 0
26FEB26 500.00 P 5.76 5.76 5.76 4.56 -2.30 30 1 834 -1
26FEB26 510.00 P 6.90 6.90 6.90 6.21 -2.92 30 2 14 0
26FEB26 520.00 P 9.20 9.20 9.20 8.17 -3.58 30 15 55 +12
26FEB26 530.00 P 12.00 12.00 11.80 10.49 -4.47 30 16 268 -1
26FEB26 540.00 P 14.30 14.30 14.30 13.29 -5.42 29 3 103 0
26FEB26 550.00 P 0.00 0.00 0.00 16.68 -6.26 29 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 20.71 -7.26 30 0 146 0
26FEB26 570.00 P 26.80 26.80 26.80 25.64 -7.99 30 2 108 +2
26FEB26 580.00 P 0.00 0.00 0.00 30.56 -9.40 30 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 36.37 -10.11 30 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 43.26 -8.89 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 49.07 -10.46 30 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 56.12 -11.14 30 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 63.77 -11.73 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 71.68 -12.29 30 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 79.99 -12.80 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 88.63 -13.23 30 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 100.41 -12.14 35 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.24 -0.14 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.38 -0.19 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.57 -0.31 32 0 21 0
30MAR26 420.00 P 1.50 1.50 1.50 0.87 -0.43 32 2 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.28 -0.56 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 1.79 -0.75 32 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.50 -1.02 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.42 -1.26 32 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 4.50 -1.78 32 0 98 0
30MAR26 480.00 P 0.00 0.00 0.00 5.92 -2.25 32 0 180 0
30MAR26 490.00 P 8.70 8.70 8.45 7.85 -2.43 32 6 40 +6
30MAR26 500.00 P 10.70 10.70 10.00 9.83 -3.03 32 15 1,319 -6
30MAR26 510.00 P 0.00 0.00 0.00 11.90 -3.95 32 0 56 0
30MAR26 520.00 P 15.20 15.20 15.20 14.53 -4.60 32 2 45 -2
30MAR26 530.00 P 18.60 18.60 18.60 18.39 -4.59 32 3 47 +3
30MAR26 540.00 P 24.55 24.55 23.00 21.14 -5.84 31 2 136 +1
30MAR26 550.00 P 0.00 0.00 0.00 25.40 -6.41 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 29.71 -7.14 32 0 22 0
30MAR26 570.00 P 37.30 37.30 37.30 34.72 -7.93 32 2 25 +2
30MAR26 580.00 P 0.00 0.00 0.00 40.20 -8.57 32 0 28 0
30MAR26 590.00 P 47.93 47.93 47.93 46.10 -9.13 32 15 70 +11
30MAR26 600.00 P 0.00 0.00 0.00 52.31 -7.91 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 57.78 -9.43 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 64.66 -9.83 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 71.67 -10.46 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 79.17 -10.81 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 86.82 -14.31 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 97.68 -12.03 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 106.15 -12.51 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 114.83 -12.83 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 123.79 -13.22 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 132.83 -13.59 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.65 -0.28 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 0.93 -0.32 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.24 -0.50 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.71 -0.57 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.21 -0.80 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.94 -0.91 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 3.72 -1.17 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 4.76 -1.34 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 5.87 -1.69 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 7.33 -1.84 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 8.81 -2.33 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 10.77 -2.42 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 12.75 -2.82 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 15.19 -2.86 33 0 52 0
29JUN26 490.00 P 19.00 19.00 19.00 17.57 -3.71 33 1 82 0
29JUN26 500.00 P 21.62 22.87 21.62 21.30 -3.63 33 16 53 -7
29JUN26 510.00 P 0.00 0.00 0.00 24.63 -3.96 33 0 88 0
29JUN26 520.00 P 0.00 0.00 0.00 28.06 -4.31 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 32.05 -4.66 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 35.76 -5.34 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 40.29 -6.30 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 45.14 -6.78 33 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 50.34 -7.00 34 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 55.84 -7.47 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 61.68 -7.92 34 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 67.82 -6.87 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 74.28 -9.28 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 78.77 -11.86 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 87.81 -10.15 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 95.12 -10.23 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 102.47 -10.62 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 109.88 -11.22 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 117.82 -11.33 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 125.84 -11.59 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 133.92 -12.09 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 142.34 -12.30 36 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 13.75 -2.34 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 15.81 -2.89 34 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 18.41 -2.92 34 0 24 0
29SEP26 470.00 P 21.50 21.50 21.50 21.04 -3.00 34 1 12 +1
29SEP26 480.00 P 0.00 0.00 0.00 23.86 -3.52 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 27.09 -4.02 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 31.00 -3.88 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 34.74 -4.20 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 38.75 -4.51 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 43.02 -4.46 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 47.55 -4.78 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 51.63 -6.21 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 56.64 -6.59 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 61.92 -6.72 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 67.41 -7.14 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 73.18 -7.60 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 79.26 -8.42 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 85.57 -8.12 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 92.99 -8.50 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 99.65 -8.79 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 106.37 -9.34 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 113.43 -9.71 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 120.83 -9.82 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 128.26 -10.11 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 135.76 -10.45 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 143.54 -10.66 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 151.62 -10.74 36 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 18.70 -2.46 34 0 19 0
30DEC26 450.00 P 0.00 0.00 0.00 21.33 -2.59 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 23.98 -2.95 34 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 26.97 -3.32 34 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 29.54 -5.07 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 33.89 -4.54 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 38.03 -4.59 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 41.98 -4.86 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 46.17 -4.97 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 50.59 -5.54 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 55.25 -5.91 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 60.15 -6.08 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 65.27 -4.80 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 70.61 -5.06 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 76.20 -5.29 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 82.01 -6.11 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 88.07 -7.33 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 94.26 -7.73 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 99.03 -9.73 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 105.63 -9.90 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 112.42 -9.98 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 120.88 -8.93 35 0 0 0
TOTAL PUT 1,408 27,089 +393
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$ 3.54
30DEC25 2.40 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.95 -0.06 118 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.55 -0.08 70 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.46 -0.08 72 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.39 -0.06 83 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.31 -0.07 79 0 10 0
30DEC25 3.40 C 0.30 0.31 0.30 0.24 -0.07 77 40 110 0
30DEC25 3.50 C 0.24 0.26 0.18 0.18 -0.07 76 74 163 +29
30DEC25 3.60 C 0.22 0.22 0.13 0.13 -0.07 74 236 299 +178
30DEC25 3.70 C 0.17 0.17 0.10 0.10 -0.06 78 57 821 +51
30DEC25 3.80 C 0.09 0.11 0.09 0.06 -0.06 72 113 619 -39
30DEC25 3.90 C 0.00 0.00 0.00 0.05 -0.05 78 0 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.04 -0.03 83 0 534 0
30DEC25 4.10 C 0.03 0.05 0.03 0.02 -0.03 76 81 465 -51
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.03 72 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.02 80 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.01 87 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 126 40 426 -10
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 165 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 177 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 198 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 208 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 218 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 227 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 235 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 243 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 251 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 259 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 266 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 274 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 280 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 287 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.19 -0.02 94 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.10 -0.03 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.02 -0.03 93 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.94 -0.03 93 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.87 -0.02 95 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.79 -0.03 92 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.74 -0.02 97 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.66 -0.03 92 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.03 92 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.53 -0.04 89 0 224 0
29JAN26 3.40 C 0.00 0.00 0.00 0.48 -0.04 89 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.43 -0.04 89 0 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.39 -0.03 90 0 549 0
29JAN26 3.70 C 0.40 0.40 0.33 0.35 -0.03 90 13 319 -6
29JAN26 3.80 C 0.00 0.00 0.00 0.31 -0.03 89 0 95 0
29JAN26 3.90 C 0.29 0.33 0.29 0.28 -0.03 90 155 171 +113
29JAN26 4.00 C 0.26 0.26 0.22 0.25 -0.03 90 700 719 +629
29JAN26 4.10 C 0.23 0.23 0.22 0.22 -0.03 90 55 185 0
29JAN26 4.20 C 0.19 0.19 0.19 0.20 -0.02 91 15 84 +15
29JAN26 4.30 C 0.17 0.17 0.17 0.18 -0.02 91 15 113 0
29JAN26 4.40 C 0.14 0.16 0.14 0.16 -0.02 91 14 120 +10
29JAN26 4.50 C 0.14 0.14 0.14 0.14 -0.02 91 70 248 +40
29JAN26 4.60 C 0.12 0.12 0.12 0.12 -0.02 90 20 338 +20
29JAN26 4.70 C 0.09 0.09 0.09 0.11 -0.01 91 20 90 +20
29JAN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 92 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 93 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.08 -0.01 93 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 93 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 91 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 0.00 92 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 91 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.24 -0.03 89 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.16 -0.03 89 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.09 -0.03 90 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.01 -0.03 88 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.94 -0.04 88 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.88 -0.03 89 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.04 87 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 -0.04 87 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 -0.05 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.66 -0.03 90 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.59 -0.05 86 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 -0.04 87 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.50 -0.05 86 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.04 88 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.43 -0.04 87 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.40 -0.04 88 0 0 0
26FEB26 4.00 C 0.31 0.31 0.31 0.37 -0.03 88 89 140 -20
26FEB26 4.10 C 0.00 0.00 0.00 0.34 -0.03 88 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 -0.03 88 0 13 0
26FEB26 4.30 C 0.23 0.23 0.23 0.28 -0.04 87 25 235 +25
26FEB26 4.40 C 0.00 0.00 0.00 0.26 -0.03 87 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 -0.03 88 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.03 88 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.20 -0.03 87 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.19 -0.02 89 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.02 88 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.02 89 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.02 89 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.02 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.02 88 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 -0.02 88 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.22 -0.03 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 -0.02 88 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.08 -0.04 85 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 -0.03 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 -0.04 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.05 84 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.83 -0.05 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 -0.05 84 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.05 83 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.68 -0.06 83 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.64 -0.05 84 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.60 -0.05 84 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.56 -0.05 84 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.04 85 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.49 -0.05 84 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.46 -0.05 84 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 -0.05 84 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.41 -0.04 85 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.38 -0.04 85 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 -0.03 86 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 -0.04 85 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 -0.04 85 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 -0.03 85 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 -0.03 85 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.04 85 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.03 86 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.03 85 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.02 85 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 -0.03 85 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 -0.02 85 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 -0.02 85 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.02 86 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 87 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 88 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 88 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 88 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 84 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 81 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.38 -0.05 75 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.32 -0.04 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.26 -0.04 76 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 -0.05 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.14 -0.05 76 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 -0.05 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 -0.04 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 -0.05 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.05 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.04 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 -0.04 77 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 -0.04 77 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 -0.04 77 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 -0.03 78 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 -0.04 78 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.03 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 -0.03 78 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.03 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.03 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.03 78 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.03 79 0 4 0
29JUN26 4.50 C 0.48 0.48 0.48 0.51 -0.03 78 90 90 +90
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.03 79 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.02 79 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.02 79 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.02 79 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 -0.02 79 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.02 78 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.02 78 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.02 79 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 -0.02 79 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.02 79 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 79 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.01 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.01 80 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 78 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 79 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 79 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.47 -0.05 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.41 -0.05 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.35 -0.05 71 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.29 -0.06 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.06 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 -0.03 74 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.17 -0.03 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 -0.04 74 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.05 -0.06 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 -0.07 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.07 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.06 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.07 72 0 30 0
29SEP26 3.70 C 0.89 0.89 0.89 0.86 -0.06 72 8 8 +8
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.07 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.06 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.06 72 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.06 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.06 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.06 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.06 73 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.06 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.06 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.05 73 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.05 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.05 73 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.05 73 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.05 73 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.05 73 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 -0.05 73 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 -0.04 73 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 -0.05 73 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.04 73 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.04 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.04 73 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.03 73 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.03 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.03 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.03 74 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.59 0.00 74 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.53 -0.01 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.48 -0.01 74 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.39 -0.05 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.01 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.04 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.27 -0.03 72 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 -0.01 74 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.04 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.08 71 0 10 0
30DEC26 3.40 C 1.23 1.23 1.23 1.09 -0.08 71 100 0 -100
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.04 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.04 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.04 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.04 72 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.03 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.03 72 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.03 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.04 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.04 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.03 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.04 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 -0.03 72 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.03 72 0 0 0
TOTAL CALL 2,030 26,045 +1,002
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30DEC25 3.00 P 0.01 0.01 0.01 0.02 0.00 87 30 2,567 +10
30DEC25 3.10 P 0.00 0.00 0.00 0.03 -0.01 84 0 505 0
30DEC25 3.20 P 0.05 0.05 0.05 0.04 -0.02 77 41 223 -1
30DEC25 3.30 P 0.00 0.00 0.00 0.06 -0.02 74 0 402 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 -0.01 78 0 485 0
30DEC25 3.50 P 0.14 0.14 0.14 0.14 -0.01 76 45 321 +45
30DEC25 3.60 P 0.15 0.19 0.15 0.19 -0.01 75 48 1,183 +45
30DEC25 3.70 P 0.19 0.19 0.19 0.26 0.00 79 1 481 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 +0.01 79 0 977 0
30DEC25 3.90 P 0.00 0.00 0.00 0.42 +0.03 86 0 265 0
30DEC25 4.00 P 0.00 0.00 0.00 0.50 +0.03 85 0 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.60 +0.04 95 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.66 +0.02 0 0 749 0
30DEC25 4.30 P 0.00 0.00 0.00 0.77 +0.03 83 0 340 0
30DEC25 4.40 P 0.00 0.00 0.00 0.88 +0.05 104 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.99 +0.06 123 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.07 +0.04 105 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.19 +0.06 139 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.28 +0.05 134 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.38 +0.05 141 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 3,796 0
30DEC25 5.25 P 0.00 0.00 0.00 1.74 +0.05 176 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.98 +0.03 177 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.23 +0.03 191 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.49 +0.04 220 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.74 +0.04 232 0 0 0
30DEC25 6.50 P 2.89 2.89 2.89 2.98 +0.03 228 10 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.23 +0.03 239 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.49 +0.05 266 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.74 +0.04 276 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.99 +0.05 287 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.24 +0.04 296 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.49 +0.04 306 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.74 +0.04 315 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.99 +0.05 323 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.24 +0.04 331 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.49 +0.05 338 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.74 +0.04 346 0 0 0
29JAN26 2.40 P 0.05 0.06 0.05 0.04 0.00 93 20 20 +20
29JAN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 96 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 0.09 +0.01 92 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.12 +0.01 94 0 4,004 0
29JAN26 2.90 P 0.00 0.00 0.00 0.15 +0.02 95 0 3,275 0
29JAN26 3.00 P 0.22 0.22 0.22 0.18 +0.02 94 10 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.22 +0.03 95 0 1,361 0
29JAN26 3.20 P 0.25 0.25 0.25 0.26 +0.03 95 15 3,420 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 +0.02 94 0 3,250 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 +0.03 94 0 3,127 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 +0.04 96 0 1,950 0
29JAN26 3.60 P 0.41 0.41 0.41 0.46 +0.03 94 3 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.52 +0.03 95 0 562 0
29JAN26 3.80 P 0.00 0.00 0.00 0.59 +0.04 96 0 1,073 0
29JAN26 3.90 P 0.59 0.59 0.59 0.66 +0.05 97 14 740 +14
29JAN26 4.00 P 0.00 0.00 0.00 0.72 +0.04 95 0 402 0
29JAN26 4.10 P 0.00 0.00 0.00 0.78 +0.03 92 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.87 +0.04 96 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.96 +0.05 99 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.03 +0.04 97 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.11 +0.04 97 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.20 +0.05 99 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.28 +0.04 97 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.38 +0.05 102 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.47 +0.05 103 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.56 +0.05 104 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.80 +0.06 109 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.03 +0.05 110 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.28 +0.05 117 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.51 +0.03 116 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.78 +0.05 131 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.03 +0.05 138 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.27 +0.03 139 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.53 +0.04 149 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.76 +0.01 145 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.02 +0.02 155 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.26 +0.02 155 0 14 0
26FEB26 2.40 P 0.15 0.16 0.15 0.09 0.00 91 60 63 +60
26FEB26 2.50 P 0.00 0.00 0.00 0.11 0.00 90 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.14 +0.01 92 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.17 +0.01 92 0 773 0
26FEB26 2.80 P 0.00 0.00 0.00 0.20 +0.01 92 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.23 +0.01 90 0 1,030 0
26FEB26 3.00 P 0.00 0.00 0.00 0.27 +0.01 91 0 403 0
26FEB26 3.10 P 0.00 0.00 0.00 0.32 +0.02 92 0 808 0
26FEB26 3.20 P 0.00 0.00 0.00 0.36 +0.02 91 0 1,640 0
26FEB26 3.30 P 0.44 0.44 0.44 0.41 +0.02 91 78 2,728 +78
26FEB26 3.40 P 0.49 0.49 0.49 0.46 +0.02 91 200 2,180 +200
26FEB26 3.50 P 0.00 0.00 0.00 0.52 +0.02 92 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.58 +0.03 92 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 +0.03 92 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.02 92 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.77 +0.03 93 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 +0.03 93 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.90 +0.02 92 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.99 +0.04 95 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.06 +0.03 94 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.14 +0.04 95 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.22 +0.04 95 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.31 +0.05 97 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.39 +0.05 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.47 +0.04 97 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.56 +0.05 98 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.65 +0.05 100 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.87 +0.05 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.10 +0.05 103 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.34 +0.06 107 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 0.00 88 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.17 +0.01 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.20 +0.01 88 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.23 +0.01 88 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.27 +0.01 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.31 +0.01 88 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.35 +0.01 88 0 60 0
30MAR26 3.10 P 0.46 0.46 0.46 0.40 +0.01 88 200 600 +200
30MAR26 3.20 P 0.00 0.00 0.00 0.45 +0.02 89 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.50 +0.02 89 0 966 0
30MAR26 3.40 P 0.00 0.00 0.00 0.56 +0.02 90 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.61 +0.02 89 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 +0.02 89 0 6,227 0
30MAR26 3.70 P 0.71 0.71 0.71 0.74 +0.03 90 7 3,102 +7
30MAR26 3.80 P 0.00 0.00 0.00 0.80 +0.02 90 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.86 +0.02 89 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 +0.03 91 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.03 91 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.08 +0.03 91 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.15 +0.03 91 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.23 +0.03 91 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.31 +0.04 92 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.39 +0.04 92 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.47 +0.04 93 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.55 +0.04 93 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.63 +0.03 93 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.72 +0.04 94 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.93 +0.04 94 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.16 +0.04 96 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.39 +0.05 99 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.62 +0.04 100 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.86 +0.05 103 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.10 +0.05 105 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.35 +0.06 109 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.58 +0.04 109 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.83 +0.05 113 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.07 +0.04 114 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.32 +0.04 117 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.56 +0.03 118 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.81 +0.03 121 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.06 +0.03 124 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.30 +0.03 125 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.24 +0.01 81 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.28 +0.02 82 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.32 +0.02 81 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.36 +0.02 81 0 0 0
29JUN26 2.80 P 0.48 0.48 0.48 0.40 +0.02 81 40 122 +40
29JUN26 2.90 P 0.00 0.00 0.00 0.45 +0.02 82 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.50 +0.02 82 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.55 +0.02 82 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.60 +0.02 82 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.66 +0.03 82 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.72 +0.03 82 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.77 +0.02 82 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.84 +0.04 83 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.90 +0.03 82 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.97 +0.04 83 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 +0.03 82 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.03 83 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 +0.03 83 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.25 +0.04 84 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 +0.04 84 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 +0.04 83 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.47 +0.04 84 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.55 +0.05 85 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.63 +0.05 85 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.71 +0.05 85 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 +0.05 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.87 +0.05 86 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.08 +0.05 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.29 +0.05 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.51 +0.05 88 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.74 +0.06 90 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.97 +0.06 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.19 +0.05 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.42 +0.05 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 +0.05 94 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.90 +0.05 95 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.14 +0.05 96 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.37 +0.04 96 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.61 +0.03 97 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 -0.01 75 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 0.00 76 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 0.00 76 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 0.00 75 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 0.00 76 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 0.00 76 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 0.00 76 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 0.00 76 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.69 0.00 76 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 0.00 76 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 +0.01 77 0 416 0
29SEP26 3.50 P 0.92 0.92 0.91 0.86 0.00 76 300 1,068 +246
29SEP26 3.60 P 0.98 0.98 0.98 0.93 +0.01 77 100 729 +100
29SEP26 3.70 P 1.03 1.03 1.03 0.99 0.00 76 100 646 +100
29SEP26 3.80 P 1.09 1.09 1.09 1.06 +0.01 77 100 150 +90
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.01 77 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 0.00 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 0.00 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 +0.01 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 +0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.01 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.01 78 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 +0.01 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.71 +0.01 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.79 +0.01 78 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 +0.01 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.95 +0.01 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 +0.02 79 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.02 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 +0.03 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.02 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 +0.03 82 0 10 0
29SEP26 6.50 P 3.19 3.19 3.19 3.26 +0.03 83 10 10 +10
29SEP26 6.75 P 0.00 0.00 0.00 3.47 +0.02 82 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.72 +0.04 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 +0.03 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 +0.03 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 +0.02 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.64 +0.02 86 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.02 75 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 +0.01 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 +0.02 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 +0.02 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.02 75 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.63 +0.02 75 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 +0.02 75 0 26 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 +0.03 76 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 +0.03 76 0 22 0
30DEC26 3.30 P 0.91 0.93 0.91 0.86 +0.03 76 4 26 +4
30DEC26 3.40 P 0.00 0.00 0.00 0.92 +0.03 76 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 +0.03 76 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 +0.03 76 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 +0.03 76 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 +0.03 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.25 +0.04 77 0 0 0
30DEC26 4.00 P 1.36 1.36 1.36 1.31 +0.03 76 100 11 -100
30DEC26 4.10 P 0.00 0.00 0.00 1.38 +0.03 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.04 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.04 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.04 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.04 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 +0.04 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.83 +0.04 77 0 0 0
TOTAL PUT 1,536 107,630 +1,168
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$ 79.60
30DEC25 45.00 C 0.00 0.00 0.00 34.63 +0.09 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.63 +0.09 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.63 +0.09 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.63 +0.08 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.63 +0.08 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.63 +0.08 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.14 +0.09 94 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.64 +0.09 79 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.14 +0.09 56 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.64 +0.08 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.14 +0.08 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.65 +0.09 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.15 +0.09 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.65 +0.08 29 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.16 +0.05 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.76 -0.01 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.65 -0.13 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.15 -0.19 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.37 -0.15 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.98 +0.09 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.99 +0.09 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.00 +0.09 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.01 +0.09 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.02 +0.09 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.03 +0.09 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.55 +0.09 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.08 +0.08 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.62 +0.08 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.19 +0.07 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.80 +0.06 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.49 +0.06 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.27 +0.04 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.19 +0.03 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.27 +0.01 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.55 0.00 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.04 -0.01 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.74 -0.02 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.65 -0.03 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.76 -0.04 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.05 -0.04 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.50 -0.04 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.76 -0.03 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.58 +0.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.11 +0.08 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.65 +0.07 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.22 +0.07 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.84 +0.07 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.53 +0.06 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.33 +0.04 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.28 +0.03 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.41 +0.02 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.74 +0.01 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.27 -0.01 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.00 -0.04 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.96 -0.04 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.11 -0.04 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.42 -0.03 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.86 -0.02 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.43 -0.03 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.09 -0.03 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 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 0.00 104 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.10 -0.10 27 0 55 0
30DEC25 77.50 P 0.50 0.50 0.50 0.50 -0.21 28 18 384 -18
30DEC25 80.00 P 0.00 0.00 0.00 1.51 -0.27 28 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 3.23 -0.23 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.45 -0.16 27 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 7.90 -0.11 0 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.58 -0.06 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.33 -0.09 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.31 -0.10 27 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.52 -0.11 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 5.94 -0.11 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.56 -0.12 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.37 -0.12 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.34 -0.12 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.46 -0.11 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.69 -0.11 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.02 -0.11 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.43 -0.10 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.37 -0.04 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.97 -0.05 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.74 -0.06 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.68 -0.07 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.79 -0.07 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.07 -0.08 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.50 -0.09 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.08 -0.10 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.83 -0.10 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.71 -0.09 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.69 -0.09 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.75 -0.09 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.92 -0.09 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.15 -0.09 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.43 -0.08 28 0 0 0
TOTAL PUT 18 2,476 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.90
30DEC25 4.53 C 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.18 -0.12 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.91 -0.11 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.68 -0.11 66 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.44 -0.11 57 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.20 -0.11 48 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.96 -0.11 38 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.72 -0.11 29 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.26 -0.11 21 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.11 -0.08 22 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.03 -0.05 21 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.89 -0.09 37 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.93 -0.11 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.46 -0.10 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.22 -0.10 22 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.00 -0.11 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.59 -0.09 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.42 -0.08 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.41 -0.09 48 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.31 -0.09 43 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.50 -0.13 17 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.29 -0.13 21 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.14 -0.08 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.79 -0.08 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.65 -0.07 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.17 -0.14 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.24 -0.13 23 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.02 -0.13 25 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.81 -0.13 27 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.60 -0.13 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.42 -0.12 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.24 -0.10 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.87 -0.09 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.17 -0.14 0 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.48 -0.13 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.13 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.05 -0.13 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.85 -0.12 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.65 -0.13 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.48 -0.11 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.31 -0.10 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.18 -0.09 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 140 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 20 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.25 +0.14 63 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.73 +0.14 79 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.22 +0.14 94 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.70 +0.14 108 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.18 +0.14 121 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 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 44 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 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.59 +0.07 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.26 +0.14 33 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.74 +0.13 41 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.23 +0.13 49 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 40 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.34 +0.10 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.77 +0.12 31 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.23 +0.13 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.71 +0.13 38 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.19 +0.13 42 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 25 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 0.11 +0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 +0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.69 +0.05 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.83 +0.06 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.01 +0.10 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.68 +0.08 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.09 +0.09 20 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.54 +0.06 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.77 +0.08 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.89 +0.08 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.21 +0.13 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.33 +0.10 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.49 +0.10 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.84 +0.10 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.22 +0.09 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.64 +0.11 26 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.06 +0.11 24 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.50 +0.12 22 0 0 0
TOTAL PUT 0 645 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.90
30DEC25 4.13 C 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.21 -0.11 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.09 -0.11 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.86 -0.11 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.63 -0.11 64 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.40 -0.11 55 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.93 -0.11 37 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.70 -0.11 29 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.25 -0.11 21 0 0 0
30MAR26 4.32 C 0.00 0.00 0.00 4.62 -0.09 56 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.44 -0.09 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.34 -0.09 45 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.25 -0.09 39 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.97 -0.14 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.46 -0.14 17 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.29 -0.10 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.11 -0.10 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 -0.09 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
TOTAL CALL 0 5 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 223 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 211 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 34 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 0.04 +0.01 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 42 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.26 +0.03 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.90
30DEC25 5.00 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.65 -0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.15 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.66 -0.11 65 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.41 -0.11 56 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.16 -0.11 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.91 -0.11 37 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.66 -0.11 27 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.42 -0.11 24 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.20 -0.10 19 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 -0.08 20 0 181 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.03 22 0 60 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 161 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.92 -0.09 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.67 -0.09 65 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.42 -0.09 57 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.17 -0.09 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.43 -0.10 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 -0.10 26 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.95 -0.11 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.74 -0.10 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.54 -0.09 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.37 -0.09 23 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.15 -0.06 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.93 -0.09 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 -0.10 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.01 -0.10 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 -0.10 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.47 -0.09 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 -0.08 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.25 -0.06 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.93 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.68 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.71 -0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.47 -0.14 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.26 -0.13 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.09 -0.10 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.90 -0.10 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 -0.09 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 -0.09 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.08 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
30MAR26 10.00 C 0.18 0.18 0.18 0.15 -0.04 25 3 3 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.13 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 -0.13 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.02 -0.13 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 -0.12 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.59 -0.12 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.39 -0.12 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 -0.13 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.99 -0.09 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.09 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 -0.06 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.06 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 -0.13 0 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 -0.13 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 -0.13 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.13 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.13 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 -0.13 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 -0.12 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 -0.11 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 -0.11 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.08 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.05 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.97 -0.14 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.13 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 -0.13 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 -0.13 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 -0.12 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 -0.12 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 -0.12 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 -0.11 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 -0.09 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 -0.11 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.08 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.06 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.08 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.06 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.06 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
TOTAL CALL 3 1,557 +3
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
30DEC25 8.75 P 0.03 0.03 0.03 0.06 +0.01 23 2 166 0
30DEC25 9.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 72 0
30DEC25 9.25 P 0.00 0.00 0.00 0.36 +0.06 20 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.85 +0.11 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.62 +0.13 70 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.12 +0.13 85 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.62 +0.13 99 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.12 +0.13 112 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.62 +0.13 124 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 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 29 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 74 0
29JAN26 8.75 P 0.17 0.17 0.17 0.21 +0.04 25 1 85 -1
29JAN26 9.00 P 0.00 0.00 0.00 0.34 +0.06 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.67 +0.08 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.11 +0.10 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.64 +0.13 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.14 +0.13 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.64 +0.13 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.13 +0.12 59 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.63 +0.12 65 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 33 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.28 +0.02 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.73 +0.07 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.93 +0.08 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.14 +0.09 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.65 +0.12 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.14 +0.13 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.64 +0.13 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.14 +0.13 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.64 +0.13 54 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 +0.02 26 0 4 0
30MAR26 8.50 P 0.27 0.27 0.27 0.27 +0.02 25 5 5 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.38 +0.05 26 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 +0.07 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.22 +0.11 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 +0.11 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.15 +0.13 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.64 +0.13 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.14 +0.13 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.64 +0.13 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 +0.02 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 +0.03 25 0 4 0
29JUN26 8.25 P 0.44 0.44 0.44 0.47 +0.04 25 3 3 +3
29JUN26 8.50 P 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.25 +0.11 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 +0.08 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.00 +0.09 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 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 0.12 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.03 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 +0.06 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 +0.06 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.06 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 +0.08 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 +0.10 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 +0.09 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 +0.11 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.45 +0.12 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
30DEC26 8.75 P 0.96 0.96 0.96 0.98 +0.03 27 1 1 +1
30DEC26 9.00 P 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.06 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 +0.08 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.09 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 +0.10 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.05 +0.11 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 +0.11 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.94 +0.11 21 0 0 0
TOTAL PUT 12 1,688 +8
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$ 22.58
30DEC25 13.00 C 0.00 0.00 0.00 9.59 -0.38 122 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.09 -0.38 110 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.59 -0.38 96 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.09 -0.38 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.59 -0.38 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.09 -0.38 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.59 -0.39 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.09 -0.39 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.59 -0.39 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.09 -0.39 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.09 -0.39 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.09 -0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.59 -0.39 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.60 -0.38 23 0 17 0
30DEC25 22.00 C 0.61 0.61 0.61 0.65 -0.37 18 7 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.12 -0.17 20 0 45 0
30DEC25 24.00 C 0.02 0.02 0.02 0.01 -0.03 22 6 30 -6
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.13 -0.39 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.63 -0.39 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.13 -0.39 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.64 -0.38 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.14 -0.38 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.64 -0.38 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.14 -0.39 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.65 -0.38 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.17 -0.37 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.69 -0.37 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.76 -0.38 21 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.06 -0.25 23 0 10 0
29JAN26 23.00 C 0.51 0.51 0.51 0.56 -0.17 24 1 7 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.26 -0.09 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 17 0
29JAN26 27.00 C 0.01 0.01 0.01 0.01 -0.01 24 38 100 +38
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.17 -0.38 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.67 -0.39 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.18 -0.38 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.68 -0.38 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.19 -0.38 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.70 -0.37 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.21 -0.38 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.74 -0.36 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.28 -0.35 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.84 -0.33 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.99 -0.26 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.34 -0.21 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.84 -0.15 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.50 -0.09 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.69 -0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.19 -0.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.70 -0.38 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.20 -0.39 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.71 -0.38 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.21 -0.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.72 -0.38 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.23 -0.38 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.74 -0.38 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.26 -0.37 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.79 -0.36 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.32 -0.36 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.87 -0.35 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.44 -0.33 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.03 -0.31 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.22 -0.26 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 -0.21 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.13 -0.15 26 0 0 0
30MAR26 24.00 C 0.68 0.68 0.68 0.75 -0.12 26 3 2 -3
30MAR26 25.00 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
30MAR26 26.00 C 0.31 0.31 0.31 0.31 -0.04 26 15 15 +15
30MAR26 27.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.72 -0.38 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.23 -0.38 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.75 -0.37 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.27 -0.37 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.81 -0.35 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.35 -0.35 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.91 -0.34 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.49 -0.32 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.08 -0.30 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.70 -0.28 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.33 -0.27 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.67 -0.22 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.10 -0.18 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.63 -0.14 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.23 -0.12 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.34 -0.36 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.89 -0.35 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.45 -0.33 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.02 -0.32 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.60 -0.31 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.19 -0.30 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.80 -0.29 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.43 -0.26 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.07 -0.25 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.73 -0.23 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.11 -0.20 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 -0.17 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.13 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.69 -0.10 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.26 -0.31 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.87 -0.29 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.47 -0.29 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.26 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 -0.25 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.42 -0.22 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.08 -0.23 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.49 -0.19 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.96 -0.15 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 -0.12 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.09 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 -0.08 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.07 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
TOTAL CALL 70 680 +45
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.09 0.11 0.09 0.08 +0.04 21 20 55 +20
30DEC25 23.00 P 0.69 0.69 0.69 0.54 +0.21 21 2 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.46 +0.37 31 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.42 +0.38 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.42 +0.38 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.42 +0.38 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.42 +0.38 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.42 +0.38 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.42 +0.38 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.42 +0.38 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 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.46 +0.13 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.96 +0.22 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.67 +0.30 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.47 +0.34 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.42 +0.37 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.42 +0.38 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.42 +0.38 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.42 +0.38 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.42 +0.38 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.42 +0.38 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.35 +0.10 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.69 +0.16 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.20 +0.23 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.87 +0.30 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.60 +0.34 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.48 +0.36 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.43 +0.38 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.42 +0.38 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.42 +0.38 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.42 +0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.42 +0.38 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.20 +0.06 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 +0.08 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.55 +0.12 27 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.93 +0.17 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.43 +0.22 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.07 +0.26 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.76 +0.31 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.58 +0.34 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.48 +0.36 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.43 +0.37 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.42 +0.38 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.42 +0.38 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.42 +0.38 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 16.00 P 0.06 0.06 0.06 0.05 +0.02 26 5 5 +5
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 +0.11 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.63 +0.13 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.96 +0.17 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.39 +0.21 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.91 +0.25 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.51 +0.27 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.20 +0.30 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.96 +0.33 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.78 +0.35 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.64 +0.36 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.55 +0.38 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.48 +0.38 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.43 +0.38 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.42 +0.38 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.09 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 +0.10 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.12 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 +0.13 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.89 +0.16 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.25 +0.19 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.69 +0.22 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.21 +0.26 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.81 +0.29 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.47 +0.31 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.20 +0.34 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.98 +0.35 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.81 +0.36 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.68 +0.38 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.57 +0.38 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.50 +0.38 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.45 +0.39 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.42 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.42 +0.38 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.10 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.10 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 +0.12 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 +0.13 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.16 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.20 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.93 +0.23 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 +0.27 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.04 +0.30 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.69 +0.32 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.40 +0.34 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 +0.36 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 +0.36 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.80 +0.37 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.67 +0.38 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.57 +0.38 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.50 +0.38 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.45 +0.39 27 0 0 0
TOTAL PUT 27 494 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.85
30DEC25 3.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.76 -0.04 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.66 -0.04 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 -0.04 23 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.10 -0.04 24 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 213 0
30DEC25 5.25 C 0.01 0.01 0.01 0.01 0.00 37 10 69 +3
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.33 -0.03 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 26 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 -0.02 26 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.31 -0.04 25 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 -0.04 25 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.03 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.03 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.04 26 0 50 0
30MAR26 4.90 C 0.29 0.29 0.29 0.26 -0.03 26 16 116 +16
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 -0.05 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
TOTAL CALL 26 1,606 +19
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 0.00 25 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.41 +0.04 39 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.65 +0.03 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 -15
30DEC25 6.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.40 +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 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 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 0.00 26 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29JAN26 4.70 P 0.10 0.10 0.10 0.09 0.00 25 5 27 +5
29JAN26 4.80 P 0.00 0.00 0.00 0.13 0.00 25 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.44 +0.02 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.65 +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 0.02 +0.01 29 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 +0.02 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.48 +0.04 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.65 +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 26 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 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.02 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.67 +0.05 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.05 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.05 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 +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 0.13 -0.01 28 0 0 0
29SEP26 4.00 P 0.13 0.13 0.13 0.16 0.00 29 5 5 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.04 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 +0.04 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 +0.03 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.04 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 +0.04 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.05 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.03 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
TOTAL PUT 10 2,527 -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$ 33.14
30DEC25 8.00 C 0.00 0.00 0.00 25.29 -0.88 516 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.08 -0.84 528 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.65 -1.02 316 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.54 -0.88 484 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.33 -1.00 496 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.09 -0.83 491 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.72 -1.04 408 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.40 -1.35 279 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.34 -0.99 462 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.65 -1.02 259 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.15 -1.16 246 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.65 -1.31 233 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.16 -1.01 265 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.65 -1.02 208 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.15 -1.17 195 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.65 -1.02 181 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.25 -0.92 303 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.65 -1.19 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.31 -1.12 305 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.65 -1.02 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.15 -1.03 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.68 -1.13 207 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.31 -1.08 262 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.65 -1.03 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.15 -1.04 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.79 -0.89 226 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.15 -1.23 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.79 -0.89 208 0 30 0
30DEC25 20.00 C 12.52 12.52 12.52 13.17 -1.01 143 15 29 -10
30DEC25 21.00 C 0.00 0.00 0.00 12.15 -1.32 0 0 927 0
30DEC25 22.00 C 0.00 0.00 0.00 11.15 -1.40 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.33 -0.88 160 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.16 -1.02 80 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.16 -1.02 69 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.23 -1.20 95 0 1,571 0
30DEC25 27.00 C 0.00 0.00 0.00 6.36 -0.81 105 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 5.34 -0.85 87 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 4.34 -0.86 73 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 3.26 -0.97 50 0 106 0
30DEC25 31.00 C 0.00 0.00 0.00 2.35 -0.94 46 0 156 0
30DEC25 32.00 C 1.50 1.50 0.95 1.48 -0.96 39 134 1,357 +32
30DEC25 33.00 C 0.91 0.91 0.50 0.82 -0.82 37 18 988 -6
30DEC25 34.00 C 1.09 1.09 0.38 0.46 -0.56 40 56 2,950 -4
30DEC25 35.00 C 0.20 0.57 0.12 0.25 -0.37 43 381 2,490 -2
30DEC25 36.00 C 0.29 0.29 0.07 0.14 -0.25 46 52 2,640 +28
30DEC25 37.00 C 0.07 0.07 0.06 0.08 -0.17 50 37 635 +32
30DEC25 38.00 C 0.00 0.00 0.00 0.05 -0.11 53 0 897 0
30DEC25 39.00 C 0.00 0.00 0.00 0.03 -0.08 56 0 1,153 0
30DEC25 40.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 1,376 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 467 0
30DEC25 42.00 C 0.02 0.02 0.02 0.01 -0.02 66 100 3,501 +100
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.46 -1.09 88 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.49 -1.08 82 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.23 -0.95 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.47 -0.74 65 0 15 0
29JAN26 26.00 C 7.10 7.10 7.10 7.51 -1.04 60 2 3 +2
29JAN26 27.00 C 0.00 0.00 0.00 6.55 -1.04 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.34 -1.02 35 0 2 0
29JAN26 29.00 C 4.31 4.40 4.31 4.51 -0.91 39 21 17 -3
29JAN26 30.00 C 3.87 3.88 3.85 3.97 -0.79 47 40 105 0
29JAN26 31.00 C 3.01 3.01 3.01 3.18 -0.94 44 15 497 0
29JAN26 32.00 C 0.00 0.00 0.00 2.51 -0.79 43 0 377 0
29JAN26 33.00 C 2.33 2.36 1.72 2.01 -0.68 44 24 2,314 +9
29JAN26 34.00 C 2.10 2.10 1.39 1.61 -0.53 45 47 783 -14
29JAN26 35.00 C 1.69 1.69 0.99 1.24 -0.50 45 592 2,222 +449
29JAN26 36.00 C 0.90 0.97 0.87 0.97 -0.42 46 33 2,295 +25
29JAN26 37.00 C 1.06 1.06 1.02 0.74 -0.37 46 34 2,169 0
29JAN26 38.00 C 0.83 0.83 0.50 0.58 -0.29 47 104 275 -56
29JAN26 39.00 C 0.44 0.44 0.44 0.45 -0.24 48 21 250 -11
29JAN26 40.00 C 0.27 0.36 0.27 0.34 -0.21 48 77 5,479 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 -0.17 49 0 710 0
29JAN26 42.00 C 0.27 0.27 0.19 0.20 -0.13 50 106 225 +66
29JAN26 43.00 C 0.24 0.24 0.15 0.15 -0.13 50 46 167 -16
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.09 51 0 161 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.07 52 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 65 0
29JAN26 52.50 C 0.05 0.05 0.05 0.01 -0.03 54 30 40 +25
26FEB26 22.00 C 11.02 11.02 11.02 11.63 -0.92 73 1 2 +1
26FEB26 23.00 C 0.00 0.00 0.00 10.57 -1.00 64 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.66 -0.87 62 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.48 -0.73 47 0 0 0
26FEB26 26.00 C 7.56 7.56 7.56 7.73 -0.82 52 15 45 +15
26FEB26 27.00 C 0.00 0.00 0.00 6.62 -0.97 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.04 -0.54 49 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.95 -1.10 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.41 -0.58 45 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.65 -0.72 42 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.13 -0.67 43 0 220 0
26FEB26 33.00 C 2.69 2.69 2.44 2.62 -0.68 43 2 535 +2
26FEB26 34.00 C 2.73 2.73 1.89 2.19 -0.62 44 24 1,209 +8
26FEB26 35.00 C 0.00 0.00 0.00 1.83 -0.53 44 0 532 0
26FEB26 36.00 C 1.65 1.65 1.30 1.53 -0.47 45 35 452 +5
26FEB26 37.00 C 0.00 0.00 0.00 1.27 -0.42 45 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 1.04 -0.39 46 0 81 0
26FEB26 39.00 C 1.10 1.10 1.10 0.85 -0.36 46 5 76 -2
26FEB26 40.00 C 0.74 0.74 0.74 0.69 -0.32 46 20 140 -20
26FEB26 41.00 C 0.00 0.00 0.00 0.56 -0.29 46 0 94 0
26FEB26 42.00 C 0.00 0.00 0.00 0.45 -0.28 46 0 158 0
26FEB26 43.00 C 0.39 0.39 0.39 0.37 -0.25 47 15 55 +15
26FEB26 44.00 C 0.41 0.41 0.35 0.30 -0.22 47 60 90 -19
26FEB26 45.00 C 0.28 0.28 0.28 0.24 -0.20 47 20 60 0
26FEB26 46.00 C 0.23 0.26 0.23 0.19 -0.18 47 80 187 +80
30MAR26 8.00 C 0.00 0.00 0.00 25.49 -0.83 168 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.08 -0.90 140 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.72 -1.13 96 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.71 -0.78 154 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.33 -1.00 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.27 -0.72 154 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.89 -0.87 135 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.44 -1.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.34 -1.18 121 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.75 -1.00 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.41 -1.12 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.92 -1.04 117 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.46 -0.71 117 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.75 -1.01 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.44 -0.88 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.01 -0.76 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.26 -1.02 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.77 -1.07 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.45 -0.98 90 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.90 -1.02 81 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.34 -1.19 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.82 -0.99 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.47 -0.92 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.96 -1.10 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.49 -0.83 73 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.98 -0.85 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.67 -0.71 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.04 -1.15 67 0 241 0
30MAR26 20.00 C 13.50 13.50 12.75 13.57 -0.70 66 4 300 +3
30MAR26 21.00 C 0.00 0.00 0.00 12.25 -1.22 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.63 -0.92 58 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.57 -1.00 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.66 -0.87 48 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.94 -0.57 53 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.73 -1.01 41 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 -0.81 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.53 -0.57 50 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.60 -0.79 45 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 -1.05 44 0 208 0
30MAR26 31.00 C 4.36 4.36 4.06 4.31 -0.66 44 6 88 +6
30MAR26 32.00 C 0.00 0.00 0.00 3.86 -0.55 46 0 72 0
30MAR26 33.00 C 0.00 0.00 0.00 3.37 -0.71 46 0 10,013 0
30MAR26 34.00 C 2.79 2.79 2.75 2.95 -0.61 46 6 297 +6
30MAR26 35.00 C 2.63 2.63 2.39 2.58 -0.60 47 5 81 0
30MAR26 36.00 C 0.00 0.00 0.00 2.25 -0.50 47 0 5,255 0
30MAR26 37.00 C 1.72 1.72 1.72 1.97 -0.48 48 15 82 +15
30MAR26 38.00 C 1.50 1.50 1.50 1.73 -0.44 48 30 284 0
30MAR26 39.00 C 1.47 1.47 1.47 1.51 -0.40 49 15 512 -15
30MAR26 40.00 C 1.59 1.59 1.59 1.33 -0.36 49 15 4,092 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 -0.35 49 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 1.00 -0.32 50 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.87 -0.29 50 0 216 0
30MAR26 44.00 C 0.80 0.80 0.80 0.76 -0.27 50 10 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.66 -0.25 51 0 158 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 -0.23 51 0 20 0
30MAR26 47.00 C 0.54 0.54 0.54 0.50 -0.21 51 10 32 +9
30MAR26 48.00 C 0.43 0.50 0.43 0.44 -0.18 51 16 75 -14
30MAR26 49.00 C 0.00 0.00 0.00 0.38 -0.18 52 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.33 -0.16 52 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.24 -0.13 53 0 301 0
29JUN26 17.50 C 0.00 0.00 0.00 16.14 -0.92 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.66 -0.93 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.31 -0.79 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.67 -0.93 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.19 -1.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.85 -0.91 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.71 -1.10 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.18 -0.80 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.21 -0.85 49 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.36 -0.92 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.61 -1.07 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.00 -0.72 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.22 -0.80 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.64 -0.80 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.85 -0.54 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.33 -0.52 47 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.72 -0.71 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 5.26 -0.50 47 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.83 -0.67 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.42 -0.63 48 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 4.05 -0.56 48 0 56 0
29JUN26 36.00 C 3.58 3.58 3.58 3.69 -0.57 48 3 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.37 -0.55 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.11 -0.51 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.82 -0.51 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.64 -0.46 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.41 -0.42 50 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.20 -0.42 50 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.00 -0.43 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.83 -0.42 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.67 -0.41 50 0 87 0
29JUN26 46.00 C 0.00 0.00 0.00 1.52 -0.42 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.39 -0.43 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.27 -0.43 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.16 -0.43 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.06 -0.44 51 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.82 -0.51 50 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 12.69 -0.96 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.86 -0.88 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.22 -0.84 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.55 -0.69 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.95 -0.83 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.34 -0.57 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.54 -0.88 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 -0.48 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.59 -0.44 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.87 -0.74 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.46 -0.45 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.03 -0.71 48 0 330 0
29SEP26 34.00 C 5.68 5.68 5.68 5.61 -0.69 48 5 78 +5
29SEP26 35.00 C 5.29 5.29 5.29 5.29 -0.61 49 5 101 +5
29SEP26 36.00 C 0.00 0.00 0.00 4.89 -0.64 49 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.59 -0.75 49 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 4.34 -0.53 50 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 -0.51 50 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.81 -0.51 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.58 -0.48 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 -0.48 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.16 -0.46 51 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.97 -0.44 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.80 -0.41 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.62 -0.41 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.47 -0.40 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 -0.40 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 -0.41 52 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 -0.40 52 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.72 -0.47 52 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 13.23 -0.95 50 0 0 0
30DEC26 23.00 C 11.90 11.90 11.90 12.37 -1.05 47 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 11.81 -1.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.00 -1.10 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.53 -0.77 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.89 -0.84 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.37 -0.88 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 -0.76 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.34 -0.85 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.80 -0.79 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.42 -0.71 49 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 7.01 -0.76 49 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.62 -0.74 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 -0.72 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.89 -0.66 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 -0.64 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 -0.60 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 -0.59 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 -0.57 50 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 4.49 -0.56 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.29 -0.51 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 4.08 -0.51 51 0 0 0
TOTAL CALL 2,422 98,115 +766
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 361 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 347 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 319 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 307 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 295 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 283 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 273 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 262 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 252 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 243 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 233 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 224 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 216 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 183 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,511 0
30DEC25 28.00 P 0.02 0.02 0.02 0.02 +0.01 56 2 1,926 0
30DEC25 29.00 P 0.04 0.04 0.04 0.04 +0.02 52 100 1,281 +77
30DEC25 30.00 P 0.08 0.11 0.06 0.09 +0.04 49 283 2,165 +187
30DEC25 31.00 P 0.17 0.22 0.17 0.18 +0.08 45 15 1,052 0
30DEC25 32.00 P 0.17 0.55 0.17 0.35 +0.13 41 590 2,566 +5
30DEC25 33.00 P 0.60 1.10 0.60 0.69 +0.25 39 23 1,802 +19
30DEC25 34.00 P 0.79 1.62 0.79 1.35 +0.53 43 77 1,193 +9
30DEC25 35.00 P 1.70 2.43 1.70 2.07 +0.64 42 12 1,171 -7
30DEC25 36.00 P 0.00 0.00 0.00 2.99 +0.83 47 0 1,940 0
30DEC25 37.00 P 0.00 0.00 0.00 4.05 +0.89 64 4 1,438 -4
30DEC25 38.00 P 0.00 0.00 0.00 4.90 +0.80 54 0 693 0
30DEC25 39.00 P 0.00 0.00 0.00 5.88 +0.88 57 0 154 0
30DEC25 40.00 P 0.00 0.00 0.00 6.87 +0.81 60 0 77 0
30DEC25 41.00 P 0.00 0.00 0.00 7.86 +0.93 0 0 74 -111
30DEC25 42.00 P 0.00 0.00 0.00 8.86 +0.95 0 0 721 0
30DEC25 43.00 P 0.00 0.00 0.00 9.86 +1.01 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.86 +1.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.86 +0.81 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.86 +0.86 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.86 +1.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.86 +0.99 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.86 +0.85 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.86 +0.97 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.36 +0.77 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.86 +1.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 67 0
29JAN26 25.00 P 0.10 0.10 0.10 0.03 -0.01 43 6 257 +6
29JAN26 26.00 P 0.00 0.00 0.00 0.07 0.00 43 0 755 0
29JAN26 27.00 P 0.22 0.22 0.22 0.13 +0.01 43 5 739 0
29JAN26 28.00 P 0.30 0.37 0.30 0.24 +0.04 44 122 778 +20
29JAN26 29.00 P 0.48 0.57 0.48 0.40 +0.07 44 34 675 -6
29JAN26 30.00 P 0.70 0.74 0.69 0.64 +0.14 44 44 1,734 +44
29JAN26 31.00 P 0.72 1.09 0.72 0.94 +0.21 44 195 2,232 +192
29JAN26 32.00 P 1.03 1.60 1.01 1.32 +0.30 44 204 1,464 +170
29JAN26 33.00 P 1.88 1.99 1.85 1.81 +0.39 45 28 799 +21
29JAN26 34.00 P 1.88 2.34 1.88 2.38 +0.47 45 21 515 0
29JAN26 35.00 P 2.45 2.46 2.45 3.05 +0.57 46 35 1,262 +35
29JAN26 36.00 P 0.00 0.00 0.00 3.76 +0.66 47 0 215 0
29JAN26 37.00 P 4.85 4.85 4.85 4.52 +0.71 47 5 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.23 +0.64 43 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.38 +0.87 54 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.02 +0.55 44 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 8.00 +0.77 47 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 8.97 +0.89 49 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 9.93 +0.66 50 0 120 0
29JAN26 44.00 P 10.90 10.90 10.90 11.05 +1.07 62 15 135 +15
29JAN26 45.00 P 0.00 0.00 0.00 12.10 +1.05 68 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.01 +0.91 66 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.86 +0.99 0 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 14.99 +0.93 71 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 15.99 +0.98 74 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.86 +0.97 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.66 +1.07 96 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 125 0
26FEB26 25.00 P 0.22 0.22 0.22 0.17 +0.09 45 40 407 0
26FEB26 26.00 P 0.25 0.25 0.25 0.27 +0.13 45 20 201 -19
26FEB26 27.00 P 0.41 0.46 0.41 0.40 +0.16 45 242 644 +154
26FEB26 28.00 P 0.63 0.63 0.63 0.58 +0.20 45 160 465 +60
26FEB26 29.00 P 0.84 0.90 0.82 0.80 +0.22 44 113 1,011 +60
26FEB26 30.00 P 0.88 1.22 0.88 1.07 +0.23 44 27 1,357 +20
26FEB26 31.00 P 1.30 1.57 1.30 1.42 +0.26 44 45 2,980 +45
26FEB26 32.00 P 1.82 2.00 1.82 1.85 +0.34 44 34 1,792 +12
26FEB26 33.00 P 2.56 2.56 2.56 2.34 +0.40 44 15 1,282 +15
26FEB26 34.00 P 2.42 2.42 2.42 2.93 +0.47 45 15 400 +15
26FEB26 35.00 P 0.00 0.00 0.00 3.55 +0.52 45 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.17 +0.54 44 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.96 +0.50 45 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.53 +0.49 41 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.71 +0.68 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.18 +0.32 40 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 8.44 +0.80 51 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.22 +0.60 49 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 9.93 +0.66 40 0 120 0
26FEB26 44.00 P 11.03 11.22 11.03 11.26 +1.06 56 30 210 +30
26FEB26 45.00 P 0.00 0.00 0.00 12.10 +0.84 54 0 90 0
26FEB26 46.00 P 12.93 13.65 12.93 13.01 +0.91 52 45 120 +45
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 0.00 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 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 84 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 544 0
30MAR26 20.00 P 0.13 0.13 0.11 0.04 +0.02 47 40 355 +20
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 349 0
30MAR26 22.00 P 0.17 0.17 0.17 0.10 +0.04 45 25 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 444 0
30MAR26 24.00 P 0.35 0.35 0.35 0.25 +0.09 45 3 314 +3
30MAR26 25.00 P 0.48 0.48 0.48 0.38 +0.13 46 1 363 0
30MAR26 26.00 P 0.60 0.60 0.60 0.54 +0.16 46 15 497 0
30MAR26 27.00 P 0.00 0.00 0.00 0.75 +0.20 46 0 245 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 +0.22 46 0 196 0
30MAR26 29.00 P 1.36 1.36 1.36 1.28 +0.23 46 4 869 0
30MAR26 30.00 P 1.77 1.77 1.77 1.62 +0.25 46 15 1,975 0
30MAR26 31.00 P 2.20 2.20 2.08 2.03 +0.29 46 27 332 -15
30MAR26 32.00 P 2.45 2.54 2.45 2.49 +0.35 46 34 1,893 +34
30MAR26 33.00 P 3.01 3.27 2.91 3.00 +0.40 46 64 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 3.61 +0.49 47 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.21 +0.50 47 0 1,215 0
30MAR26 36.00 P 5.10 5.10 5.10 4.89 +0.56 48 1 9,049 +1
30MAR26 37.00 P 0.00 0.00 0.00 5.54 +0.55 47 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.12 +0.49 45 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 6.87 +0.54 45 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.73 +0.54 46 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.98 +1.05 54 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.44 +0.54 46 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.27 +0.42 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.26 +0.53 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.46 +1.20 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.03 +0.46 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.26 +0.80 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.99 +0.64 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.01 +0.85 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.97 +0.90 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.66 +1.07 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.03 44 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 +0.07 45 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.07 45 0 78 0
29JUN26 25.00 P 1.10 1.10 1.10 0.95 +0.11 46 20 94 -20
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.15 46 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.53 +0.17 46 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 +0.18 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.29 +0.24 47 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.70 +0.28 47 0 672 0
29JUN26 31.00 P 2.92 2.92 2.92 3.16 +0.32 47 25 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.65 +0.35 47 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.19 +0.38 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 4.80 +0.45 48 0 836 0
29JUN26 35.00 P 5.49 5.49 5.49 5.40 +0.47 48 10 123 -10
29JUN26 36.00 P 0.00 0.00 0.00 6.06 +0.50 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.76 +0.54 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 +0.47 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +0.47 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.98 +0.62 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.26 48 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.64 +0.87 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.32 +0.61 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.46 +0.82 54 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.09 +0.63 51 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.78 +0.47 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.80 +0.99 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.80 +0.81 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.68 +1.01 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.44 +0.98 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.95 +0.97 55 0 0 0
29SEP26 22.00 P 0.95 0.95 0.95 0.92 +0.21 48 4 73 +4
29SEP26 23.00 P 1.09 1.17 1.09 1.15 +0.23 48 30 69 +30
29SEP26 24.00 P 0.00 0.00 0.00 1.38 +0.22 48 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 +0.22 48 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 +0.23 48 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.23 48 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 +0.23 48 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.26 48 0 68 0
29SEP26 30.00 P 3.30 3.30 3.30 3.60 +0.29 48 6 210 0
29SEP26 31.00 P 0.00 0.00 0.00 4.09 +0.32 48 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.63 +0.36 48 0 271 0
29SEP26 33.00 P 5.21 5.21 5.21 5.17 +0.38 48 7 169 -7
29SEP26 34.00 P 0.00 0.00 0.00 5.78 +0.43 49 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.37 +0.44 49 0 261 0
29SEP26 36.00 P 7.11 7.11 7.11 7.03 +0.47 49 7 237 -7
29SEP26 37.00 P 0.00 0.00 0.00 7.73 +0.49 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.38 +0.47 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.03 +0.49 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.76 +0.32 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.49 +0.29 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.41 +0.77 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.05 +0.39 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.01 +0.58 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.73 +0.48 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 +0.46 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.63 +0.57 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.34 +0.49 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.34 +0.91 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.97 +0.74 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.35 +0.93 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.12 48 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 +0.15 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.86 +0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.18 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.54 +0.19 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.93 +0.22 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.35 +0.25 48 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 +0.25 48 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 +0.27 48 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 4.80 +0.32 48 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.32 +0.32 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 5.91 +0.37 49 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.49 +0.37 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.14 +0.42 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.75 +0.41 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.43 +0.45 49 0 0 0
30DEC26 38.00 P 9.44 9.44 9.44 9.12 +0.47 49 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 9.78 +0.45 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.45 +0.40 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.31 +0.64 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.94 +0.44 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.86 +0.62 50 0 0 0
TOTAL PUT 2,945 121,078 +1,143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.51
30DEC25 2.70 C 0.000 0.000 0.000 2.812 +0.016 147 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.712 +0.019 132 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.654 +0.051 279 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.512 +0.019 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.412 +0.019 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.312 +0.019 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.212 +0.019 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.112 +0.019 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.012 +0.019 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.913 +0.020 102 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.855 +0.048 187 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.713 +0.019 87 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.613 +0.019 80 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.513 +0.019 73 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.413 +0.019 65 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.313 +0.009 57 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.213 +0.015 46 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.113 -0.004 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.013 +0.019 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.913 +0.019 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.813 +0.019 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.713 +0.018 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.632 +0.037 59 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.524 +0.014 44 0 60 0
30DEC25 5.25 C 0.000 0.000 0.000 0.272 +0.014 24 0 63 0
30DEC25 5.50 C 0.047 0.073 0.044 0.074 -0.007 20 32 162 +10
30DEC25 5.75 C 0.008 0.010 0.008 0.008 -0.005 21 20 437 -20
30DEC25 6.00 C 0.003 0.003 0.003 0.001 0.000 25 4 641 0
30DEC25 6.25 C 0.001 0.001 0.001 0.001 0.000 36 41 295 -6
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 63 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 79 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 86 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 106 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.754 +0.050 76 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.660 +0.032 74 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.523 +0.019 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.466 +0.064 68 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.355 +0.051 59 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.255 +0.050 55 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.113 -0.004 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.056 +0.057 47 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.926 +0.019 23 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.851 +0.032 37 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.717 +0.006 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.632 +0.016 21 0 0 0
29JAN26 5.00 C 0.495 0.495 0.495 0.546 +0.022 24 30 33 +30
29JAN26 5.25 C 0.285 0.293 0.285 0.328 +0.020 21 35 171 +30
29JAN26 5.50 C 0.142 0.170 0.142 0.170 +0.011 21 4 141 +2
29JAN26 5.75 C 0.060 0.075 0.057 0.071 +0.001 21 75 1,278 +37
29JAN26 6.00 C 0.030 0.030 0.030 0.024 -0.001 21 3 250 +3
29JAN26 6.25 C 0.015 0.015 0.015 0.007 -0.001 21 2 88 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 32 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.660 +0.032 53 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.525 +0.021 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.466 +0.054 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.356 +0.052 41 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.255 +0.050 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.136 -0.005 21 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.069 +0.061 36 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.926 +0.018 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.851 0.000 25 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.736 +0.024 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.638 +0.014 0 0 0 0
26FEB26 5.00 C 0.515 0.515 0.515 0.577 +0.039 22 30 135 +30
26FEB26 5.25 C 0.000 0.000 0.000 0.375 +0.023 21 0 150 0
26FEB26 5.50 C 0.200 0.200 0.200 0.227 +0.019 22 30 128 0
26FEB26 5.75 C 0.105 0.105 0.105 0.123 +0.006 22 5 186 +5
26FEB26 6.00 C 0.000 0.000 0.000 0.059 +0.003 21 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.570 +0.037 73 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.425 +0.008 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.377 +0.059 69 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.225 0.000 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.146 +0.014 45 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.051 +0.044 46 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.929 +0.032 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.855 +0.048 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.754 +0.050 39 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.684 +0.056 48 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.539 +0.015 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.487 +0.060 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.387 +0.059 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.286 +0.067 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.144 +0.003 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.069 +0.026 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.948 +0.004 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.853 +0.002 15 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.802 +0.061 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.691 +0.033 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.613 +0.033 22 0 0 0
30MAR26 5.25 C 0.417 0.417 0.417 0.426 +0.013 22 30 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.282 +0.015 22 0 195 0
30MAR26 5.75 C 0.000 0.000 0.000 0.176 +0.008 22 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.101 0.000 22 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.054 -0.001 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.027 -0.001 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.013 -0.001 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.754 +0.002 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.686 +0.024 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.590 +0.024 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.487 +0.045 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.419 +0.088 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.308 +0.061 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.216 +0.062 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.123 +0.050 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.032 +0.043 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.925 +0.017 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.854 +0.031 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.774 +0.026 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.698 +0.021 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.533 +0.016 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.398 +0.015 22 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.290 +0.014 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.210 +0.013 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.144 +0.004 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.096 +0.003 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.062 +0.001 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.039 +0.001 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.025 +0.001 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 1.792 +0.040 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.689 +0.027 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.593 +0.027 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.497 +0.051 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.419 +0.067 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.315 +0.036 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.235 +0.047 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.123 +0.034 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.044 +0.044 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.956 +0.033 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.861 +0.005 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.795 +0.019 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.728 -0.005 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.588 +0.018 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.460 +0.024 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.351 +0.018 23 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.261 +0.008 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.191 +0.006 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.138 +0.005 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.099 +0.004 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.070 +0.003 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.049 +0.002 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.023 +0.001 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 0.011 +0.001 23 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 1.690 +0.028 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.593 +0.027 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.502 +0.043 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.419 +0.060 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.320 +0.041 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.235 +0.045 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.131 +0.019 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.052 +0.016 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.998 +0.035 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.907 +0.013 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.839 +0.011 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.778 +0.012 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.634 +0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.517 +0.013 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.418 +0.016 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.336 +0.016 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.268 +0.011 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.207 +0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.160 +0.003 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.123 +0.002 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.070 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 +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 0.029 +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 341 12,387 +121
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 177 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 169 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 161 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 153 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 145 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 138 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 131 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 124 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 117 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 110 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 104 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 97 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,594 0
30DEC25 5.25 P 0.006 0.006 0.003 0.004 -0.009 20 30 544 -30
30DEC25 5.50 P 0.084 0.084 0.055 0.061 -0.030 20 16 622 -15
30DEC25 5.75 P 0.000 0.000 0.000 0.241 -0.037 17 0 459 0
30DEC25 6.00 P 0.000 0.000 0.000 0.490 -0.031 0 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.762 +0.002 64 0 0 -5
30DEC25 6.50 P 0.000 0.000 0.000 1.019 -0.021 84 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.264 -0.013 93 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.490 -0.036 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.740 -0.044 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.013 -0.012 128 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.240 -0.020 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.513 -0.048 147 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.740 -0.020 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.018 +0.008 172 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.262 -0.017 174 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.490 -0.020 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.740 -0.020 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.002 21 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.006 -0.003 21 0 112 0
29JAN26 5.00 P 0.000 0.000 0.000 0.011 -0.005 21 0 594 0
29JAN26 5.25 P 0.061 0.061 0.046 0.048 -0.012 21 11 222 +10
29JAN26 5.50 P 0.155 0.161 0.150 0.136 -0.024 20 3 524 +1
29JAN26 5.75 P 0.300 0.301 0.300 0.301 -0.022 22 2 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.505 -0.029 22 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.762 -0.021 32 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 1.019 -0.021 41 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.264 -0.025 46 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.490 -0.036 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.740 -0.044 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.013 -0.037 62 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.240 -0.056 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.513 -0.048 72 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.773 +0.013 81 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.018 -0.020 84 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.262 -0.017 85 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.490 -0.059 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.740 -0.028 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 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 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.007 -0.001 21 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.013 -0.001 21 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.020 -0.003 21 0 51 0
26FEB26 5.00 P 0.000 0.000 0.000 0.031 -0.003 21 0 95 0
26FEB26 5.25 P 0.081 0.081 0.081 0.084 -0.010 21 10 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.180 -0.020 21 0 342 0
26FEB26 5.75 P 0.000 0.000 0.000 0.334 -0.022 21 0 81 0
26FEB26 6.00 P 0.000 0.000 0.000 0.530 -0.025 22 0 57 0
26FEB26 6.25 P 0.000 0.000 0.000 0.768 -0.015 27 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.019 -0.021 32 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.264 -0.025 36 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.505 -0.021 38 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.743 -0.055 37 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.013 -0.037 49 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.255 -0.041 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.523 -0.038 60 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.773 -0.016 64 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.018 -0.020 66 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.262 -0.017 67 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.493 -0.056 60 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.740 -0.028 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.008 -0.001 22 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.012 -0.003 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.019 -0.003 22 0 1,068 0
30MAR26 4.80 P 0.033 0.033 0.033 0.027 -0.004 21 20 403 +20
30MAR26 4.90 P 0.000 0.000 0.000 0.040 -0.008 21 0 455 0
30MAR26 5.00 P 0.000 0.000 0.000 0.056 -0.011 21 0 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.119 -0.019 21 0 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.223 -0.025 21 0 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.371 -0.027 22 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.557 -0.029 22 0 59 0
30MAR26 6.25 P 0.000 0.000 0.000 0.781 -0.002 25 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.019 -0.021 28 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.277 -0.012 34 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.505 -0.021 33 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.750 -0.048 35 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.013 -0.037 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.255 -0.041 43 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.523 -0.038 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.773 -0.016 55 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.018 -0.020 56 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.262 -0.030 57 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.495 -0.054 54 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.745 -0.035 56 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 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 -0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.018 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.024 -0.002 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.034 -0.002 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.046 -0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.060 -0.004 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.076 -0.007 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.097 -0.009 22 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.122 -0.010 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.206 -0.012 22 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.318 -0.014 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.461 -0.017 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.635 -0.015 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.831 -0.016 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.049 -0.018 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.278 -0.026 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.505 -0.037 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.750 -0.048 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.013 -0.037 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.255 -0.041 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.523 -0.038 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.773 -0.016 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.018 -0.020 44 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.262 -0.030 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.495 -0.054 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.745 -0.035 45 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.001 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 0.022 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.029 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.037 -0.001 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.048 -0.002 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.061 -0.002 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.078 -0.002 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.096 -0.004 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.119 -0.003 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.144 -0.004 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.173 -0.004 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.205 -0.006 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.302 -0.008 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.423 -0.024 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.564 -0.027 21 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.741 -0.030 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.958 -0.013 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.158 -0.019 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.342 -0.034 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.593 -0.025 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.796 -0.024 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.013 -0.057 20 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.264 -0.046 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.523 -0.038 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.773 -0.016 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.018 -0.020 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.262 -0.030 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.495 -0.054 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.745 -0.037 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.030 -0.002 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.041 -0.002 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.049 -0.004 22 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.062 -0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.077 -0.004 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.094 -0.004 22 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.114 -0.006 22 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.137 -0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.162 -0.007 22 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.191 -0.007 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.222 -0.015 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.262 -0.014 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.372 -0.016 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.493 -0.027 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.641 -0.026 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.824 -0.014 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.002 -0.021 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.191 -0.031 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.394 -0.039 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.628 -0.027 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.823 -0.055 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.057 -0.050 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.282 -0.051 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.530 -0.031 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.773 -0.022 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.018 -0.024 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.262 -0.032 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.495 -0.054 29 0 0 0
TOTAL PUT 92 18,899 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.40
30DEC25 2.40 C 0.000 0.000 0.000 2.002 -0.020 140 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.902 -0.020 128 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.802 -0.020 117 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.702 -0.021 105 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.602 -0.021 91 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.502 -0.047 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.402 -0.021 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.302 -0.021 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.202 -0.021 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.102 -0.043 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.002 -0.021 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.902 -0.021 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.803 -0.020 52 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 0.703 -0.021 45 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.603 -0.021 38 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.503 -0.021 31 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.403 -0.021 24 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.303 -0.021 18 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.203 -0.022 11 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.112 -0.020 16 0 323 0
30DEC25 4.40 C 0.049 0.049 0.037 0.037 -0.021 13 973 3,247 +77
30DEC25 4.50 C 0.013 0.013 0.012 0.007 -0.011 14 505 3,303 +242
30DEC25 4.60 C 0.000 0.000 0.000 0.001 -0.003 15 0 9,390 0
30DEC25 4.70 C 0.000 0.000 0.000 0.001 0.000 21 0 46,964 0
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 26 0 16,100 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 32 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 37 0 9,143 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 49 0 67,721 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 61 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 71 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 81 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 90 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 99 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 115 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.410 -0.021 38 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.319 -0.031 59 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.211 -0.020 36 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.144 -0.001 66 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.011 -0.021 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.903 -0.029 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.803 -0.030 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.703 -0.030 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.626 -0.008 31 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.529 -0.006 28 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.403 -0.021 0 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.312 -0.021 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.239 -0.009 17 0 90 0
29JAN26 4.30 C 0.156 0.156 0.156 0.160 -0.014 16 100 775 0
29JAN26 4.40 C 0.109 0.109 0.094 0.094 -0.019 15 736 3,192 -20
29JAN26 4.50 C 0.064 0.064 0.057 0.054 -0.014 15 220 2,699 0
29JAN26 4.60 C 0.035 0.038 0.035 0.026 -0.011 15 1,027 5,010 +75
29JAN26 4.70 C 0.019 0.022 0.019 0.012 -0.008 15 500 3,342 +30
29JAN26 4.80 C 0.013 0.013 0.013 0.005 -0.004 15 350 5,339 +330
29JAN26 4.90 C 0.000 0.000 0.000 0.002 -0.002 16 0 5,611 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 -0.001 16 0 8,153 0
29JAN26 5.25 C 0.005 0.005 0.005 0.001 0.000 22 20 2,132 +20
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.319 -0.031 34 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.243 +0.004 51 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.144 -0.015 47 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.011 -0.051 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.944 +0.003 39 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.805 -0.028 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.708 -0.025 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.626 -0.008 19 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.529 -0.025 18 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.420 -0.020 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.333 -0.020 13 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.270 -0.004 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.198 -0.008 17 0 155 0
26FEB26 4.40 C 0.145 0.145 0.145 0.138 -0.009 16 35 40 -5
26FEB26 4.50 C 0.000 0.000 0.000 0.091 -0.011 16 0 917 0
26FEB26 4.60 C 0.000 0.000 0.000 0.057 -0.008 16 0 1,715 0
26FEB26 4.70 C 0.000 0.000 0.000 0.034 -0.009 16 0 2,919 0
26FEB26 4.80 C 0.029 0.029 0.028 0.019 -0.006 16 950 2,321 +50
26FEB26 4.90 C 0.020 0.020 0.020 0.010 -0.004 16 30 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.005 -0.003 16 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 -0.001 16 0 4,438 0
26FEB26 5.50 C 0.005 0.005 0.005 0.001 0.000 20 200 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.533 -0.016 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.426 -0.005 28 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.319 -0.031 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.243 +0.004 38 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.144 -0.015 35 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.014 -0.048 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.944 +0.003 29 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.850 -0.017 28 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.756 +0.013 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.647 +0.009 20 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.542 -0.012 16 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.471 +0.002 20 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.371 -0.031 16 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.308 -0.001 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.240 +0.003 18 0 4,417 0
30MAR26 4.40 C 0.178 0.179 0.178 0.179 -0.005 17 200 4,543 +200
30MAR26 4.50 C 0.142 0.142 0.142 0.134 +0.001 17 30 4,396 +30
30MAR26 4.60 C 0.102 0.102 0.099 0.096 -0.005 17 72 15,617 +71
30MAR26 4.70 C 0.072 0.072 0.072 0.067 -0.003 17 1 27,900 0
30MAR26 4.80 C 0.000 0.000 0.000 0.045 -0.002 17 0 12,975 0
30MAR26 4.90 C 0.042 0.042 0.042 0.029 -0.002 17 30 7,046 0
30MAR26 5.00 C 0.031 0.031 0.031 0.019 0.000 17 60 53,535 +60
30MAR26 5.25 C 0.000 0.000 0.000 0.006 0.000 17 0 5,412 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 18 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.450 -0.024 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.358 +0.008 39 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.243 -0.023 30 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.169 +0.007 36 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.064 -0.009 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.966 -0.007 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.865 -0.018 26 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.766 -0.021 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.669 -0.021 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.575 -0.022 19 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.487 -0.022 18 0 13,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.405 -0.022 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.331 -0.021 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.265 -0.020 17 0 2,292 0
29JUN26 4.40 C 0.259 0.259 0.259 0.209 -0.018 17 30 20,520 +30
29JUN26 4.50 C 0.000 0.000 0.000 0.162 -0.016 17 0 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.123 -0.014 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.091 -0.013 16 0 524 0
29JUN26 4.80 C 0.000 0.000 0.000 0.067 -0.007 16 0 671 0
29JUN26 4.90 C 0.000 0.000 0.000 0.049 -0.009 16 0 1,127 0
29JUN26 5.00 C 0.000 0.000 0.000 0.035 -0.007 16 0 3,153 0
29JUN26 5.25 C 0.000 0.000 0.000 0.014 -0.004 16 0 7,775 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 -0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 16 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.459 -0.015 36 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.358 +0.008 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.243 -0.023 26 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.169 +0.001 31 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.064 -0.009 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.969 -0.008 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.872 -0.014 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.778 -0.017 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.688 -0.023 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.603 -0.023 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.523 -0.023 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.451 -0.024 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.386 -0.016 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.327 -0.017 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.275 -0.023 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.231 -0.022 18 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.192 -0.020 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.158 -0.019 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.131 -0.017 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.107 -0.014 18 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.086 -0.009 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.050 -0.009 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.028 -0.007 18 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.015 -0.005 18 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 -0.003 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.002 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.363 +0.013 30 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.256 -0.010 27 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.169 -0.009 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.066 -0.007 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.973 -0.004 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.887 +0.001 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.790 -0.006 20 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.710 -0.002 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.634 -0.004 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.557 -0.005 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.487 -0.012 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.446 +0.002 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.386 -0.006 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.336 -0.010 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.292 -0.011 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.254 -0.011 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.222 -0.009 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.192 -0.008 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.165 -0.008 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.140 -0.008 19 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.093 -0.013 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.060 -0.011 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 -0.008 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.006 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 -0.005 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.003 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 90 0
TOTAL CALL 6,069 486,573 +1,190
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 157 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 147 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 137 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 128 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 119 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 110 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 102 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 94 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 86 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 79 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 72 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 11,178 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 -0.001 16 0 10,480 0
30DEC25 4.30 P 0.008 0.008 0.007 0.006 -0.003 14 462 14,951 +410
30DEC25 4.40 P 0.030 0.036 0.027 0.036 -0.001 14 1,325 11,880 -5
30DEC25 4.50 P 0.088 0.105 0.088 0.108 +0.010 16 200 6,501 0
30DEC25 4.60 P 0.000 0.000 0.000 0.200 +0.019 0 0 6,249 -17
30DEC25 4.70 P 0.000 0.000 0.000 0.309 +0.021 34 0 5,170 0
30DEC25 4.80 P 0.000 0.000 0.000 0.412 +0.021 45 0 751 -3,638
30DEC25 4.90 P 0.485 0.485 0.485 0.515 +0.021 55 2,000 2,080 -1,448
30DEC25 5.00 P 0.000 0.000 0.000 0.611 +0.014 59 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.870 +0.021 85 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.111 -0.001 90 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.364 -0.006 109 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.614 +0.010 122 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.864 -0.002 135 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.111 +0.031 141 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.363 +0.011 156 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.613 -0.010 166 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.863 +0.011 176 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.110 -0.035 180 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.002 -0.001 15 0 2,903 0
29JAN26 4.10 P 0.010 0.010 0.010 0.007 -0.002 15 100 4,321 +100
29JAN26 4.20 P 0.020 0.020 0.016 0.019 -0.002 15 550 6,323 +550
29JAN26 4.30 P 0.036 0.039 0.036 0.043 -0.003 15 345 6,360 +290
29JAN26 4.40 P 0.067 0.080 0.067 0.082 +0.001 15 124 3,286 +92
29JAN26 4.50 P 0.000 0.000 0.000 0.140 +0.001 15 0 1,729 0
29JAN26 4.60 P 0.213 0.221 0.213 0.221 +0.009 17 380 1,565 +70
29JAN26 4.70 P 0.000 0.000 0.000 0.312 +0.015 19 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.412 +0.019 23 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.515 +0.021 28 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.615 +0.018 31 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.870 +0.017 42 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.114 +0.002 47 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.365 -0.005 54 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.642 +0.038 73 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.867 +0.001 68 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.114 +0.013 72 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.363 +0.009 77 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.614 -0.009 83 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.864 +0.001 88 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 28 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 0.000 17 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.004 -0.001 16 0 570 0
26FEB26 4.00 P 0.000 0.000 0.000 0.010 0.000 16 0 1,365 0
26FEB26 4.10 P 0.000 0.000 0.000 0.021 0.000 16 0 1,720 0
26FEB26 4.20 P 0.042 0.042 0.040 0.040 +0.003 16 30 1,446 0
26FEB26 4.30 P 0.063 0.063 0.058 0.066 -0.002 15 970 2,170 -810
26FEB26 4.40 P 0.000 0.000 0.000 0.107 0.000 15 0 15,715 0
26FEB26 4.50 P 0.000 0.000 0.000 0.165 +0.004 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.236 +0.005 16 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.324 +0.014 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.412 +0.013 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.515 +0.020 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.615 +0.018 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.870 +0.015 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.133 +0.021 43 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.365 -0.005 43 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.642 +0.038 57 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.867 -0.018 54 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.114 -0.028 57 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.363 -0.012 61 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.614 -0.031 66 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.876 +0.013 75 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 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 +0.001 18 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.003 0.000 17 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.007 +0.001 17 0 4,305 0
30MAR26 3.90 P 0.017 0.017 0.017 0.013 +0.002 17 33 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.024 +0.004 17 0 58,648 0
30MAR26 4.10 P 0.037 0.037 0.037 0.042 +0.008 17 100 5,399 +100
30MAR26 4.20 P 0.067 0.067 0.061 0.067 +0.008 17 220 6,287 +220
30MAR26 4.30 P 0.095 0.095 0.095 0.098 +0.012 17 100 6,111 +100
30MAR26 4.40 P 0.140 0.143 0.140 0.140 +0.006 17 202 10,143 +202
30MAR26 4.50 P 0.195 0.195 0.189 0.194 +0.007 17 150 12,988 0
30MAR26 4.60 P 0.000 0.000 0.000 0.258 +0.006 16 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.345 +0.023 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.412 +0.002 16 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.515 +0.014 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.617 +0.019 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.870 +0.015 28 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.133 +0.021 37 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.365 -0.005 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.642 +0.036 48 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.867 -0.018 46 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.114 -0.028 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.363 -0.012 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.614 -0.031 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.876 +0.013 64 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.110 -0.035 61 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 0.000 17 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.001 16 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 -0.001 16 0 38 0
29JUN26 3.50 P 0.015 0.015 0.015 0.008 0.000 17 20 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.013 -0.001 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.022 0.000 16 0 1,223 0
29JUN26 3.80 P 0.033 0.033 0.033 0.034 -0.003 16 90 2,096 +90
29JUN26 3.90 P 0.046 0.046 0.046 0.051 -0.001 16 30 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.075 0.000 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.106 +0.001 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.143 +0.001 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.189 +0.003 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.242 +0.005 16 0 1,088 0
29JUN26 4.50 P 0.248 0.248 0.248 0.302 +0.007 15 10 527 +10
29JUN26 4.60 P 0.000 0.000 0.000 0.369 +0.009 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.441 +0.009 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.519 +0.011 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.602 +0.013 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.688 +0.015 10 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.913 +0.017 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.148 +0.020 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.386 +0.016 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.675 +0.069 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.922 +0.037 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.170 +0.028 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.417 +0.042 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.614 -0.031 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.876 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.159 +0.014 24 0 0 0
29SEP26 3.00 P 0.010 0.010 0.010 0.003 0.000 19 40 480 +40
29SEP26 3.10 P 0.000 0.000 0.000 0.004 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.011 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.017 -0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.026 -0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 0.000 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.054 -0.003 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.070 -0.006 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.094 -0.004 18 0 2,339 0
29SEP26 4.00 P 0.000 0.000 0.000 0.123 -0.003 18 0 2,076 0
29SEP26 4.10 P 0.000 0.000 0.000 0.158 -0.003 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.199 -0.002 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.245 -0.001 17 0 1,405 0
29SEP26 4.40 P 0.000 0.000 0.000 0.297 0.000 17 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.355 +0.001 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.418 0.000 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.492 +0.002 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.563 0.000 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.643 +0.002 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.725 +0.002 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.938 +0.003 14 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.156 -0.010 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.389 -0.007 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.675 +0.039 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.922 +0.030 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.170 +0.028 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.417 +0.042 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.614 -0.031 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.876 -0.003 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.011 -0.001 19 0 8 0
30DEC26 3.20 P 0.000 0.000 0.000 0.016 -0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.024 -0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.033 -0.003 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.046 -0.003 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.063 0.000 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.083 -0.004 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.107 +0.002 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.137 +0.002 19 0 250 0
30DEC26 4.00 P 0.000 0.000 0.000 0.170 -0.001 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.208 -0.002 19 0 230 0
30DEC26 4.20 P 0.000 0.000 0.000 0.245 +0.002 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.299 -0.007 19 0 213 0
30DEC26 4.40 P 0.000 0.000 0.000 0.352 -0.003 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.410 -0.004 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.479 -0.003 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.545 -0.006 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.627 +0.004 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.706 +0.006 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.783 +0.003 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.997 +0.003 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.220 -0.004 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.445 -0.004 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.676 -0.001 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.922 +0.006 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.170 +0.019 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.417 +0.033 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.614 -0.031 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.911 +0.032 0 0 0 0
TOTAL PUT 7,481 398,730 -3,644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.54
30DEC25 4.10 C 0.000 0.000 0.000 3.446 -0.020 167 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.343 +0.001 116 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.243 -0.016 99 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.143 +0.019 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.046 -0.038 142 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.940 +0.032 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.843 -0.004 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.743 0.000 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.643 +0.048 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.543 +0.034 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.294 +0.033 83 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.044 +0.030 69 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.792 +0.023 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.543 +0.027 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.294 +0.033 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.042 +0.025 0 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.791 +0.045 0 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.540 +0.028 0 0 0 0
30DEC25 7.25 C 0.300 0.300 0.300 0.294 +0.031 0 4 581 -4
30DEC25 7.50 C 0.074 0.115 0.069 0.085 +0.009 13 1,200 1,959 +241
30DEC25 7.75 C 0.010 0.015 0.007 0.008 -0.001 14 1,084 3,505 +233
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 17 0 2,473 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 8,235 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 65 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 70 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 81 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 91 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 101 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.849 -0.041 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.759 +0.016 58 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.646 +0.001 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.553 +0.006 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.309 +0.035 44 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.052 -0.018 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.803 -0.010 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.553 -0.004 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.311 +0.049 21 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.074 +0.057 28 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.814 +0.023 16 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.571 +0.021 14 0 0 0
29JAN26 7.25 C 0.347 0.394 0.344 0.360 +0.020 16 235 348 +105
29JAN26 7.50 C 0.208 0.208 0.184 0.196 +0.015 16 43 749 +35
29JAN26 7.75 C 0.085 0.100 0.084 0.091 +0.010 17 367 1,619 +186
29JAN26 8.00 C 0.042 0.050 0.037 0.033 +0.003 16 335 10,311 +270
29JAN26 8.25 C 0.019 0.022 0.019 0.010 +0.001 16 121 6,814 +5
29JAN26 8.50 C 0.011 0.011 0.011 0.003 0.000 17 14 2,735 +4
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 24 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.767 +0.024 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.664 +0.019 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.569 +0.022 33 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.382 +0.065 62 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.067 -0.003 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.822 +0.009 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.572 +0.015 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.326 +0.048 15 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.074 +0.042 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.838 +0.047 16 0 0 0
26FEB26 7.00 C 0.609 0.609 0.609 0.597 +0.007 13 30 30 +30
26FEB26 7.25 C 0.000 0.000 0.000 0.415 +0.022 16 0 208 0
26FEB26 7.50 C 0.000 0.000 0.000 0.258 +0.019 16 0 1,131 0
26FEB26 7.75 C 0.154 0.155 0.149 0.152 +0.021 17 286 2,029 +245
26FEB26 8.00 C 0.088 0.088 0.088 0.077 +0.012 17 8 4,048 +8
26FEB26 8.25 C 0.048 0.053 0.048 0.036 +0.007 17 114 3,562 +110
26FEB26 8.50 C 0.025 0.025 0.025 0.015 +0.003 17 10 2,068 +10
26FEB26 8.75 C 0.017 0.017 0.017 0.006 +0.002 17 3 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 3.670 +0.058 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.568 +0.043 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.469 +0.003 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.370 +0.028 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.271 +0.012 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.172 +0.028 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.078 -0.006 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.975 +0.067 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.944 +0.054 64 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.781 +0.032 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.680 -0.032 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.579 -0.031 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.399 +0.082 51 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.087 +0.011 21 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.876 +0.063 36 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.594 +0.037 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.346 +0.033 17 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.105 +0.026 17 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.876 +0.047 17 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.666 +0.055 17 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.480 +0.019 17 0 3,386 0
30MAR26 7.50 C 0.000 0.000 0.000 0.333 +0.022 17 0 6,583 0
30MAR26 7.75 C 0.205 0.223 0.205 0.222 +0.024 18 124 8,833 +44
30MAR26 8.00 C 0.153 0.153 0.143 0.137 +0.018 18 24 11,885 +4
30MAR26 8.25 C 0.095 0.098 0.095 0.079 +0.012 18 105 9,514 +46
30MAR26 8.50 C 0.053 0.053 0.053 0.043 +0.007 18 120 15,530 0
30MAR26 8.75 C 0.037 0.039 0.037 0.022 +0.004 18 43 2,248 +43
30MAR26 9.00 C 0.023 0.023 0.023 0.011 +0.002 18 10 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 +0.001 17 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 2.987 +0.062 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.944 +0.054 50 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.781 -0.011 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.680 -0.032 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.585 -0.025 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.399 +0.082 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.113 +0.037 28 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.887 +0.074 29 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.630 +0.066 24 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.408 +0.047 24 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.166 +0.044 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.939 +0.040 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.731 +0.032 18 0 649 0
29JUN26 7.25 C 0.607 0.623 0.607 0.550 +0.027 18 120 1,411 +80
29JUN26 7.50 C 0.000 0.000 0.000 0.398 +0.017 17 0 2,334 0
29JUN26 7.75 C 0.000 0.000 0.000 0.280 +0.012 17 0 881 0
29JUN26 8.00 C 0.000 0.000 0.000 0.190 +0.008 17 0 13,165 0
29JUN26 8.25 C 0.210 0.210 0.210 0.124 +0.004 17 4 2,144 +4
29JUN26 8.50 C 0.000 0.000 0.000 0.079 +0.002 17 0 1,879 0
29JUN26 8.75 C 0.114 0.114 0.114 0.049 +0.001 17 10 1,837 +10
29JUN26 9.00 C 0.000 0.000 0.000 0.030 0.000 17 0 496 0
29JUN26 9.25 C 0.060 0.060 0.060 0.018 0.000 17 30 184 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.010 -0.001 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 0.000 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 0.000 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 17 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.944 +0.016 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.781 -0.011 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.709 -0.003 33 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.673 +0.063 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.399 +0.082 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.140 +0.064 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.898 +0.085 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.657 +0.036 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.408 +0.047 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.181 +0.014 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.000 +0.069 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.818 +0.068 20 0 203 0
29SEP26 7.25 C 0.689 0.689 0.677 0.658 +0.024 20 90 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.523 +0.020 19 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.410 +0.015 19 0 1,504 0
29SEP26 8.00 C 0.000 0.000 0.000 0.317 +0.011 19 0 543 0
29SEP26 8.25 C 0.000 0.000 0.000 0.243 +0.008 19 0 673 0
29SEP26 8.50 C 0.219 0.219 0.219 0.183 +0.005 19 4 5,155 +4
29SEP26 8.75 C 0.000 0.000 0.000 0.137 +0.004 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.100 +0.002 19 0 232 0
29SEP26 9.25 C 0.113 0.113 0.113 0.073 +0.002 19 2 335 -2
29SEP26 9.50 C 0.000 0.000 0.000 0.053 +0.001 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.038 0.000 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 0.000 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 0.000 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 2.813 +0.020 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.713 +0.001 30 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.673 +0.063 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.399 +0.041 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.140 +0.026 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.898 +0.022 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.662 +0.017 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.437 +0.014 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.220 +0.041 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.033 +0.043 19 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.862 -0.011 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.722 -0.001 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.599 -0.011 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.494 -0.005 19 0 41 0
30DEC26 8.00 C 0.000 0.000 0.000 0.406 -0.005 19 0 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.333 -0.001 19 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.268 -0.003 19 0 309 0
30DEC26 8.75 C 0.000 0.000 0.000 0.215 -0.003 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.168 -0.004 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.131 -0.004 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.103 -0.004 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.079 -0.003 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.060 -0.004 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.034 -0.003 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.020 -0.002 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 20 0 20 0
TOTAL CALL 4,540 211,392 +1,741
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 149 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 143 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 138 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 132 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 127 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 122 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 117 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 108 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 103 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 92 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 81 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 70 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 60 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 14,322 0
30DEC25 7.00 P 0.003 0.003 0.003 0.001 0.000 22 30 18,666 -30
30DEC25 7.25 P 0.008 0.008 0.008 0.002 -0.006 14 30 8,036 -30
30DEC25 7.50 P 0.071 0.071 0.033 0.044 -0.031 14 751 11,446 -565
30DEC25 7.75 P 0.224 0.224 0.212 0.220 -0.044 16 62 26,861 +32
30DEC25 8.00 P 0.000 0.000 0.000 0.467 -0.043 27 0 4,622 0
30DEC25 8.25 P 0.000 0.000 0.000 0.714 -0.046 35 0 42 -1,461
30DEC25 8.50 P 0.000 0.000 0.000 0.989 -0.021 61 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.215 -0.045 54 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.467 -0.043 65 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.714 -0.050 69 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.961 -0.049 68 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.233 -0.027 104 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.501 -0.009 125 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.966 -0.044 107 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.464 -0.103 115 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.994 -0.016 165 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.537 +0.027 207 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.961 -0.049 135 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.503 -0.044 209 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.003 -0.002 17 0 1,774 0
29JAN26 7.00 P 0.015 0.015 0.015 0.014 -0.005 16 3 2,743 0
29JAN26 7.25 P 0.044 0.048 0.044 0.050 -0.013 16 120 17,387 +45
29JAN26 7.50 P 0.135 0.142 0.123 0.133 -0.023 16 110 5,917 +80
29JAN26 7.75 P 0.000 0.000 0.000 0.285 -0.021 17 0 4,696 0
29JAN26 8.00 P 0.462 0.462 0.462 0.480 -0.033 17 32 4,859 +32
29JAN26 8.25 P 0.000 0.000 0.000 0.717 -0.043 20 0 1,043 0
29JAN26 8.50 P 0.000 0.000 0.000 0.989 -0.021 30 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.242 -0.056 36 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.501 -0.054 43 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.714 -0.080 36 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.996 -0.014 51 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.251 -0.009 57 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.501 -0.009 61 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.966 -0.044 55 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.464 -0.103 60 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.024 -0.031 89 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.537 +0.027 99 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.020 +0.010 101 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.503 -0.044 101 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 18 0 220 0
26FEB26 6.50 P 0.007 0.007 0.007 0.004 0.000 17 200 1,260 +200
26FEB26 6.75 P 0.000 0.000 0.000 0.012 -0.002 17 0 350 0
26FEB26 7.00 P 0.000 0.000 0.000 0.037 -0.004 17 0 2,058 0
26FEB26 7.25 P 0.077 0.077 0.077 0.090 -0.007 17 100 1,700 +100
26FEB26 7.50 P 0.175 0.188 0.175 0.184 -0.011 17 134 2,090 +134
26FEB26 7.75 P 0.314 0.326 0.314 0.328 -0.013 17 98 2,582 +98
26FEB26 8.00 P 0.000 0.000 0.000 0.516 -0.014 18 0 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.733 -0.028 19 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.989 -0.027 24 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.246 -0.052 30 0 0 -60
26FEB26 9.00 P 0.000 0.000 0.000 1.501 -0.054 34 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.725 -0.069 33 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.996 -0.014 41 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.251 -0.009 45 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.501 -0.061 48 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.966 -0.044 44 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.464 -0.103 49 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.024 -0.031 70 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.537 +0.027 78 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.038 +0.028 83 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.503 -0.044 80 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 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 35 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,188 0
30MAR26 6.00 P 0.010 0.010 0.010 0.002 0.000 19 100 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.004 -0.001 18 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.013 -0.001 18 0 34,840 0
30MAR26 6.75 P 0.037 0.037 0.037 0.032 -0.004 18 60 3,760 +30
30MAR26 7.00 P 0.072 0.073 0.071 0.072 -0.007 18 232 49,904 +210
30MAR26 7.25 P 0.000 0.000 0.000 0.135 -0.013 17 0 7,337 0
30MAR26 7.50 P 0.235 0.235 0.235 0.234 -0.012 17 10 4,561 +10
30MAR26 7.75 P 0.375 0.385 0.375 0.377 -0.014 18 220 8,233 +220
30MAR26 8.00 P 0.540 0.540 0.540 0.550 -0.021 18 10 9,961 +10
30MAR26 8.25 P 0.000 0.000 0.000 0.757 -0.028 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.989 -0.053 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.246 -0.052 25 0 110 0
30MAR26 9.00 P 0.000 0.000 0.000 1.501 -0.054 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.761 -0.033 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.996 -0.039 35 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.267 -0.036 41 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.523 -0.039 44 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.966 -0.100 39 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.464 -0.103 42 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.024 -0.031 59 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.537 +0.027 66 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.038 +0.028 70 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.503 -0.048 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 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 -0.001 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 -0.002 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.014 -0.004 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.031 -0.006 17 0 16,615 0
29JUN26 6.50 P 0.061 0.061 0.057 0.059 -0.012 17 60 2,839 +60
29JUN26 6.75 P 0.092 0.092 0.088 0.106 -0.017 17 54 1,727 +50
29JUN26 7.00 P 0.000 0.000 0.000 0.175 -0.024 16 0 6,753 0
29JUN26 7.25 P 0.000 0.000 0.000 0.271 -0.028 16 0 23,365 0
29JUN26 7.50 P 0.322 0.322 0.322 0.391 -0.035 16 30 4,046 -30
29JUN26 7.75 P 0.465 0.465 0.455 0.539 -0.039 16 38 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.710 -0.042 16 0 1,247 0
29JUN26 8.25 P 0.000 0.000 0.000 0.900 -0.044 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.105 -0.046 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.323 -0.046 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.549 -0.046 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.780 -0.103 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.077 -0.048 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.267 -0.042 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.523 -0.092 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.973 -0.093 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.512 -0.055 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.024 -0.032 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.537 -0.053 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.038 -0.018 27 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.510 -0.047 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 0.001 -0.001 18 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 -0.002 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 -0.002 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.003 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.048 -0.007 19 0 1,204 0
29SEP26 6.25 P 0.000 0.000 0.000 0.081 -0.010 19 0 1,052 0
29SEP26 6.50 P 0.000 0.000 0.000 0.128 -0.014 19 0 983 0
29SEP26 6.75 P 0.000 0.000 0.000 0.191 -0.018 18 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.273 -0.022 18 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.375 -0.026 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.498 -0.030 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.640 -0.034 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.801 -0.037 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.997 -0.045 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.184 -0.043 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.398 -0.065 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.616 -0.059 17 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.839 -0.044 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.077 -0.048 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.300 -0.078 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.556 -0.059 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.008 -0.079 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.512 -0.055 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.024 -0.032 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.537 -0.053 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.038 -0.045 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.510 -0.068 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.003 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.016 -0.004 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.029 -0.008 19 0 120 0
30DEC26 5.75 P 0.000 0.000 0.000 0.050 -0.007 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.078 -0.013 19 0 312 0
30DEC26 6.25 P 0.120 0.120 0.113 0.116 -0.020 19 50 903 +20
30DEC26 6.50 P 0.000 0.000 0.000 0.170 -0.025 19 0 643 0
30DEC26 6.75 P 0.000 0.000 0.000 0.241 -0.028 19 0 417 0
30DEC26 7.00 P 0.000 0.000 0.000 0.334 -0.026 19 0 313 0
30DEC26 7.25 P 0.000 0.000 0.000 0.446 -0.023 19 0 389 0
30DEC26 7.50 P 0.000 0.000 0.000 0.577 -0.018 19 0 596 0
30DEC26 7.75 P 0.000 0.000 0.000 0.721 -0.025 19 0 8 0
30DEC26 8.00 P 0.906 0.906 0.906 0.878 -0.019 19 30 222 +30
30DEC26 8.25 P 0.000 0.000 0.000 1.076 -0.023 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.277 -0.054 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.484 -0.002 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.701 +0.002 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.909 -0.053 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.134 +0.009 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.361 -0.041 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.590 -0.025 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.056 -0.031 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.531 -0.036 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.024 -0.070 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.537 -0.053 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.038 -0.045 23 0 0 0
TOTAL PUT 2,564 400,563 -815
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.13
30DEC25 3.30 C 0.000 0.000 0.000 2.832 +0.009 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.731 +0.008 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.639 +0.016 175 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.533 +0.010 124 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.448 +0.024 182 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.333 +0.009 109 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.252 +0.028 173 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.131 +0.007 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.070 +0.046 179 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.933 +0.009 78 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.833 +0.009 65 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.733 +0.009 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.631 +0.007 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.530 +0.006 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.434 +0.010 68 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.333 +0.008 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.233 +0.008 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.137 +0.017 65 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.880 +0.005 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.631 +0.006 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.384 +0.008 12 0 137 0
30DEC25 6.00 C 0.124 0.138 0.110 0.144 -0.002 14 186 837 0
30DEC25 6.25 C 0.012 0.016 0.011 0.018 -0.007 16 162 19,457 +4
30DEC25 6.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 13,013 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 82 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 88 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.135 +0.001 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.070 +0.043 76 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.940 +0.013 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.844 +0.009 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.745 +0.009 37 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.645 +0.009 31 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.546 +0.010 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.445 -0.026 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.349 +0.012 35 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.249 +0.012 32 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.176 +0.038 45 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.901 +0.012 24 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.653 +0.010 19 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.414 +0.016 16 0 480 0
29JAN26 6.00 C 0.000 0.000 0.000 0.220 +0.008 16 0 1,203 0
29JAN26 6.25 C 0.080 0.097 0.080 0.095 +0.003 17 560 5,231 +160
29JAN26 6.50 C 0.034 0.037 0.030 0.033 +0.003 17 256 15,457 +130
29JAN26 6.75 C 0.016 0.016 0.016 0.009 +0.001 18 50 11,969 +50
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 18 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 24 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.968 +0.023 49 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.861 -0.013 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.764 +0.018 40 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.672 +0.036 42 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.554 +0.007 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.468 -0.003 35 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.383 +0.046 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.273 +0.036 32 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.191 +0.041 35 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.913 +0.024 18 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.675 +0.029 18 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.450 +0.015 16 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.269 +0.007 17 0 4,932 0
26FEB26 6.25 C 0.138 0.142 0.138 0.140 +0.002 17 345 1,441 +140
26FEB26 6.50 C 0.067 0.072 0.067 0.068 +0.001 17 12 1,069 0
26FEB26 6.75 C 0.033 0.035 0.033 0.027 0.000 17 180 1,988 +180
26FEB26 7.00 C 0.000 0.000 0.000 0.009 0.000 17 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 0.000 17 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 18 0 339 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.868 +0.045 59 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.778 +0.055 62 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.684 +0.033 62 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.579 +0.056 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.467 +0.015 45 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.390 +0.037 56 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.276 +0.052 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.188 +0.033 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.096 +0.040 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.968 +0.023 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.879 +0.005 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.778 +0.032 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.701 +0.065 41 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.601 +0.054 38 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.514 +0.043 39 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.383 +0.044 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.298 +0.055 30 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.191 +0.041 26 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.934 +0.034 18 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.702 +0.021 17 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.494 +0.011 17 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.323 +0.003 17 0 9,354 0
30MAR26 6.25 C 0.000 0.000 0.000 0.203 +0.007 18 0 6,809 0
30MAR26 6.50 C 0.000 0.000 0.000 0.118 +0.004 18 0 8,415 0
30MAR26 6.75 C 0.000 0.000 0.000 0.062 0.000 18 0 10,859 0
30MAR26 7.00 C 0.036 0.036 0.036 0.030 0.000 18 30 1,640 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.014 0.000 18 0 2,507 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 0.000 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 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 28 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 2.203 -0.004 30 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.096 -0.027 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.002 -0.021 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.935 +0.058 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.830 +0.056 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.706 +0.008 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.605 +0.032 13 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.554 +0.083 29 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.426 +0.040 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.322 +0.035 19 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.228 -0.029 18 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.005 +0.037 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.788 +0.020 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.590 0.000 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.436 -0.002 17 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.311 -0.003 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.218 -0.002 18 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.151 -0.001 19 0 20,273 0
29JUN26 7.00 C 0.000 0.000 0.000 0.097 -0.004 18 0 1,014 0
29JUN26 7.25 C 0.081 0.081 0.081 0.060 -0.003 18 30 631 +30
29JUN26 7.50 C 0.056 0.057 0.056 0.036 -0.003 18 39 433 +21
29JUN26 7.75 C 0.000 0.000 0.000 0.021 -0.002 18 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.001 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.001 18 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.209 +0.002 31 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.096 -0.027 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.002 -0.024 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.935 +0.019 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.830 +0.056 29 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.712 +0.014 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.649 +0.064 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.554 +0.052 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.429 +0.034 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.343 +0.041 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.255 -0.002 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.041 +0.064 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.811 +0.028 19 0 1,203 0
29SEP26 5.75 C 0.624 0.624 0.624 0.623 +0.007 18 30 1,493 0
29SEP26 6.00 C 0.478 0.478 0.478 0.479 +0.006 19 30 1,206 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.363 +0.001 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.261 +0.011 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.184 -0.005 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.126 -0.005 19 0 646 0
29SEP26 7.25 C 0.000 0.000 0.000 0.085 -0.004 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.057 -0.003 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.037 -0.003 18 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.024 -0.002 18 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 -0.002 18 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.001 18 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 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 2.021 -0.005 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.935 +0.019 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.830 +0.038 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.712 +0.014 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.649 +0.045 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.554 +0.045 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.429 +0.010 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.343 +0.041 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.255 -0.002 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.041 +0.029 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.859 +0.025 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.669 -0.008 18 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.533 -0.008 18 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.418 -0.010 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.328 -0.006 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.256 -0.005 19 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.199 -0.008 20 0 71 0
30DEC26 7.25 C 0.000 0.000 0.000 0.148 -0.010 19 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.111 -0.008 19 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.082 -0.007 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.059 -0.006 19 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.043 -0.004 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.030 -0.005 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 -0.003 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.003 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 -0.002 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.001 19 0 0 0
TOTAL CALL 1,910 245,035 +775
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 154 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 147 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 140 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 134 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 127 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 121 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 115 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 109 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 104 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 98 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 92 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 19,211 0
30DEC25 6.00 P 0.018 0.018 0.013 0.013 -0.011 15 908 8,978 +108
30DEC25 6.25 P 0.153 0.153 0.134 0.137 -0.019 16 820 16,726 +20
30DEC25 6.50 P 0.000 0.000 0.000 0.374 -0.017 25 0 2,464 0
30DEC25 6.75 P 0.000 0.000 0.000 0.620 -0.029 0 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.873 -0.019 47 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.122 -0.019 55 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.370 -0.017 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.620 -0.047 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.870 -0.017 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.120 -0.020 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.370 -0.047 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.620 -0.020 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.870 -0.020 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.120 -0.072 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.370 -0.016 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.004 0.000 18 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.020 -0.001 17 0 7,546 0
29JAN26 6.00 P 0.083 0.083 0.066 0.075 -0.006 17 445 2,686 +405
29JAN26 6.25 P 0.000 0.000 0.000 0.202 -0.007 18 400 1,861 +400
29JAN26 6.50 P 0.000 0.000 0.000 0.396 -0.010 19 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.639 -0.010 25 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.896 -0.010 33 0 0 -30
29JAN26 7.25 P 0.000 0.000 0.000 1.122 -0.042 30 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.370 -0.051 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.620 -0.047 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.870 -0.038 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.120 -0.040 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.370 -0.047 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.620 -0.020 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.888 -0.029 70 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.170 -0.022 87 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.370 -0.021 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 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 25 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 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 0.006 0.006 0.006 0.003 0.000 18 400 400 +400
26FEB26 5.50 P 0.000 0.000 0.000 0.012 -0.001 17 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.041 -0.005 17 0 963 0
26FEB26 6.00 P 0.116 0.117 0.116 0.115 -0.005 17 98 1,408 0
26FEB26 6.25 P 0.247 0.247 0.247 0.238 -0.009 18 170 3,104 +170
26FEB26 6.50 P 0.000 0.000 0.000 0.413 -0.016 18 0 1,414 0
26FEB26 6.75 P 0.000 0.000 0.000 0.639 -0.015 20 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.896 -0.010 27 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.122 -0.042 24 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.370 -0.051 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.620 -0.047 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.870 -0.038 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.120 -0.040 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.378 -0.039 46 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.620 -0.040 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.888 -0.029 56 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.170 -0.022 68 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.370 -0.021 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 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 37 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 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 30 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 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 25 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 22 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 0.000 19 0 3,910 0
30MAR26 5.25 P 0.000 0.000 0.000 0.010 -0.001 18 0 2,474 0
30MAR26 5.50 P 0.034 0.034 0.034 0.032 -0.002 18 2 34,729 0
30MAR26 5.75 P 0.075 0.075 0.075 0.075 -0.006 18 30 12,703 +30
30MAR26 6.00 P 0.000 0.000 0.000 0.159 -0.005 18 0 6,706 0
30MAR26 6.25 P 0.290 0.290 0.290 0.279 -0.014 18 10 3,003 +10
30MAR26 6.50 P 0.000 0.000 0.000 0.450 -0.014 19 0 9,032 0
30MAR26 6.75 P 0.000 0.000 0.000 0.639 -0.033 17 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.896 -0.013 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.122 -0.042 21 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.370 -0.051 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.620 -0.047 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.870 -0.038 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.120 -0.040 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.378 -0.039 40 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.620 -0.040 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.888 -0.033 48 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.170 -0.022 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.370 -0.050 0 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 22 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 0.001 -0.001 18 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 -0.001 18 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 0.005 -0.001 18 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.012 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.017 -0.002 18 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.039 -0.004 18 0 1,546 0
29JUN26 5.50 P 0.082 0.082 0.082 0.078 -0.007 18 20 3,220 +20
29JUN26 5.75 P 0.000 0.000 0.000 0.143 -0.008 19 0 23,865 0
29JUN26 6.00 P 0.000 0.000 0.000 0.233 -0.014 18 0 2,109 0
29JUN26 6.25 P 0.000 0.000 0.000 0.361 -0.013 19 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.519 -0.013 19 0 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.708 -0.013 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.921 -0.013 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.143 -0.024 21 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.411 -0.010 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.669 +0.002 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.874 -0.034 26 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.164 +0.004 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.378 -0.039 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.624 -0.036 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.888 -0.033 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.170 -0.022 45 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.372 -0.048 38 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 0.004 -0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 -0.002 18 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.017 -0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.023 -0.002 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 -0.003 18 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.041 -0.004 18 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.054 -0.004 19 0 486 0
29SEP26 5.25 P 0.000 0.000 0.000 0.095 -0.003 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.153 -0.008 18 0 20,833 0
29SEP26 5.75 P 0.243 0.243 0.243 0.237 -0.010 18 10 666 +10
29SEP26 6.00 P 0.000 0.000 0.000 0.348 -0.015 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.485 -0.017 18 0 1,257 0
29SEP26 6.50 P 0.000 0.000 0.000 0.663 -0.020 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.813 -0.063 17 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.010 -0.070 16 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.243 -0.037 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.455 -0.069 16 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.680 -0.019 13 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.947 -0.001 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.164 -0.041 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.387 -0.056 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.624 -0.036 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.888 -0.033 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.170 -0.022 26 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.399 -0.021 19 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.003 19 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 -0.003 19 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 -0.003 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 -0.005 19 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.036 -0.005 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.046 -0.006 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.058 -0.007 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.072 -0.009 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.089 -0.009 19 0 95 0
30DEC26 5.25 P 0.145 0.145 0.145 0.135 -0.014 19 50 346 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.212 -0.021 19 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.308 -0.004 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.430 -0.020 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.571 -0.017 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.725 -0.030 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.916 -0.018 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.113 -0.017 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.308 -0.031 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.545 +0.021 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.769 +0.036 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.995 +0.038 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.224 +0.018 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.459 +0.016 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.693 +0.033 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.931 +0.010 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.170 -0.022 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.403 -0.017 21 0 0 0
TOTAL PUT 3,363 279,594 +1,563
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.25
30DEC25 3.50 C 0.000 0.000 0.000 1.752 -0.051 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.656 -0.047 115 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.560 -0.044 120 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.457 -0.047 103 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.360 -0.044 104 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.261 -0.043 99 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.157 -0.047 81 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.061 -0.043 83 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.961 -0.062 76 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.861 -0.043 68 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.762 -0.042 62 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.662 -0.042 55 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.558 -0.046 42 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.465 -0.040 43 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.364 -0.041 34 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.263 -0.044 26 0 103 0
30DEC25 5.25 C 0.000 0.000 0.000 0.061 -0.037 19 0 449 0
30DEC25 5.50 C 0.000 0.000 0.000 0.003 -0.010 18 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 90 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.157 -0.048 54 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.061 -0.044 54 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.961 -0.062 50 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.861 -0.044 45 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.762 -0.052 42 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.662 -0.044 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.558 -0.057 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.465 -0.041 29 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.364 -0.044 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.267 -0.046 20 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.088 -0.031 18 0 162 0
29JAN26 5.50 C 0.000 0.000 0.000 0.020 -0.014 18 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.004 -0.004 19 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.157 -0.053 45 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.061 -0.057 45 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.961 -0.062 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.861 -0.044 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.762 -0.056 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.662 -0.044 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.558 -0.057 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.465 -0.043 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.364 -0.048 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.279 -0.045 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.128 -0.025 19 0 170 0
26FEB26 5.50 C 0.000 0.000 0.000 0.052 -0.015 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.018 -0.010 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.006 -0.004 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.656 -0.048 53 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.560 -0.044 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.457 -0.047 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.360 -0.056 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.261 -0.044 44 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.157 -0.060 38 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.061 -0.057 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.961 -0.062 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.861 -0.044 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.762 -0.056 29 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.662 -0.044 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.560 -0.055 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.465 -0.048 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.372 -0.063 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.315 -0.022 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.180 -0.017 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.096 -0.016 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.046 -0.012 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.021 -0.006 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.009 -0.003 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.265 -0.040 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.166 -0.051 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.085 -0.033 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.973 -0.050 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.883 -0.026 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.781 -0.037 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.701 -0.025 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.626 -0.007 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.523 -0.044 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.462 -0.037 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.431 -0.010 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.301 -0.013 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.202 -0.013 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.135 -0.010 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.085 -0.013 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.053 -0.008 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.031 -0.006 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 -0.004 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 -0.003 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.166 -0.051 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.094 -0.030 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.005 -0.037 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.922 -0.011 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.825 -0.036 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.781 -0.010 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.687 -0.038 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.620 -0.042 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.561 -0.042 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.508 -0.039 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.389 -0.035 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.291 -0.032 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.214 -0.027 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.155 -0.022 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.110 -0.018 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.081 -0.011 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.057 -0.008 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.039 -0.009 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.027 -0.006 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.005 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 -0.003 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.212 -0.049 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.132 -0.050 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.055 -0.048 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.981 -0.048 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.910 -0.046 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.842 -0.047 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.777 -0.044 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.717 -0.043 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.657 -0.043 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.604 -0.041 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.482 -0.037 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.379 -0.033 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.295 -0.029 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.227 -0.024 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.172 -0.020 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.129 -0.017 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.096 -0.015 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.071 -0.013 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 -0.009 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 -0.007 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 -0.007 22 0 0 0
TOTAL CALL 0 5,047 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 106 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 86 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 80 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 191 0
30DEC25 5.25 P 0.053 0.053 0.053 0.055 +0.007 18 10 378 +10
30DEC25 5.50 P 0.000 0.000 0.000 0.251 +0.036 18 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.500 +0.036 0 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.750 +0.050 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.000 +0.021 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.250 +0.018 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.500 +0.018 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.750 +0.018 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.000 +0.018 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.250 +0.018 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.546 +0.064 176 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.750 +0.018 0 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 22 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.004 0.000 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.010 +0.001 18 0 250 0
29JAN26 4.80 P 0.025 0.025 0.022 0.021 +0.003 18 31 52 +31
29JAN26 4.90 P 0.035 0.035 0.035 0.040 +0.005 18 100 169 +98
29JAN26 5.00 P 0.061 0.061 0.061 0.067 +0.006 18 10 261 +10
29JAN26 5.25 P 0.161 0.161 0.160 0.191 +0.014 17 100 629 +78
29JAN26 5.50 P 0.000 0.000 0.000 0.385 +0.018 11 0 51 0
29JAN26 5.75 P 0.000 0.000 0.000 0.619 +0.015 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.867 +0.059 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.115 +0.012 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.366 +0.059 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.616 +0.014 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.866 +0.020 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.115 +0.062 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.365 +0.021 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.614 +0.014 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.863 +0.059 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.017 +0.001 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.029 +0.002 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.048 +0.004 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.074 +0.007 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.104 +0.005 18 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.227 +0.009 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.405 +0.010 17 0 93 0
26FEB26 5.75 P 0.624 0.624 0.624 0.623 +0.009 0 30 44 +30
26FEB26 6.00 P 0.000 0.000 0.000 0.867 +0.015 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.117 +0.014 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.368 +0.016 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.616 +0.014 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.866 +0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.115 +0.014 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.366 +0.017 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.615 -0.033 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.864 +0.057 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 0.000 19 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.009 +0.001 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.015 +0.001 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.025 +0.003 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.038 +0.004 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.057 +0.006 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.079 +0.006 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.109 +0.007 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.143 +0.005 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.267 +0.009 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.437 +0.012 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.641 +0.012 17 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.867 +0.015 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.117 +0.014 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.368 +0.003 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.617 +0.015 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.866 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.115 +0.014 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.410 +0.061 50 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.615 -0.033 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.909 +0.019 56 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.029 +0.002 21 0 0 0
29JUN26 4.30 P 0.050 0.050 0.050 0.042 +0.004 21 3 5 +3
29JUN26 4.40 P 0.000 0.000 0.000 0.057 +0.006 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.076 +0.007 22 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.099 +0.008 22 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.124 +0.008 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.153 +0.007 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.187 +0.005 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.231 +0.010 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.352 +0.006 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.511 +0.010 21 0 9 0
29JUN26 5.75 P 0.000 0.000 0.000 0.724 +0.069 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.896 +0.008 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.129 +0.026 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.368 +0.003 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.617 +0.015 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.866 +0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.115 +0.013 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.410 +0.060 39 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.615 -0.033 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.909 +0.019 44 0 0 0
29SEP26 4.10 P 0.070 0.070 0.070 0.051 +0.002 22 3 3 +3
29SEP26 4.20 P 0.088 0.088 0.088 0.065 +0.002 22 2 71 +2
29SEP26 4.30 P 0.100 0.100 0.100 0.083 +0.002 22 2 4 +2
29SEP26 4.40 P 0.000 0.000 0.000 0.104 +0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.129 +0.005 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.158 +0.007 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.189 +0.007 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.226 +0.009 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.266 +0.010 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.312 +0.013 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.442 +0.017 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.598 +0.022 23 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.778 +0.028 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.980 +0.034 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.201 +0.040 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.432 +0.039 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.645 +0.009 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.881 -0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.124 -0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.410 +0.038 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.615 -0.033 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.909 +0.019 38 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.073 +0.002 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.091 +0.002 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.111 +0.003 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.135 +0.004 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.162 +0.006 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.192 +0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.225 +0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.262 +0.007 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.302 +0.009 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.348 +0.012 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.474 +0.015 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.623 +0.020 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.792 +0.025 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.981 +0.031 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.201 +0.040 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.432 +0.039 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.645 +0.009 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.885 -0.003 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.133 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.410 +0.038 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.632 -0.016 0 0 0 0
TOTAL PUT 291 5,063 +267
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.90
30DEC25 5.50 C 0.000 0.000 0.000 6.404 -0.036 154 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.904 -0.011 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.405 0.000 132 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.905 0.000 106 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.400 -0.015 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.906 -0.009 88 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.406 -0.009 67 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.900 -0.020 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.407 -0.033 52 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.907 -0.013 34 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.407 -0.004 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.908 +0.009 19 0 47 0
30DEC25 11.50 C 0.000 0.000 0.000 0.415 +0.010 15 0 258 0
30DEC25 12.00 C 0.090 0.090 0.090 0.096 -0.016 19 80 221 +51
30DEC25 12.50 C 0.000 0.000 0.000 0.008 -0.005 20 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
TOTAL CALL 80 1,478 +51
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 178 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 96 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 82 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 69 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 57 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 45 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 33 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.019 -0.020 19 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.190 -0.042 19 0 165 0
30DEC25 12.50 P 0.000 0.000 0.000 0.621 -0.025 27 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.125 -0.015 43 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.615 -0.025 51 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.125 -0.015 68 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.625 -0.015 80 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.193 +0.053 117 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.708 +0.063 134 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.125 -0.015 110 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.625 -0.015 119 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 ($0.001) CLOSING PRICE HK$ 11.90
30DEC25 7.75 C 0.000 0.000 0.000 4.155 +0.002 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.906 -0.001 88 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.661 -0.023 106 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.415 +0.008 106 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.156 +0.001 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.906 +0.001 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.656 +0.001 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.407 -0.001 52 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.157 +0.001 44 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.907 +0.002 34 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.407 -0.004 0 0 288 0
30DEC25 11.00 C 0.760 0.760 0.760 0.908 +0.009 19 10 731 -10
30DEC25 11.50 C 0.290 0.290 0.288 0.423 +0.007 18 30 2,774 +15
30DEC25 12.00 C 0.061 0.076 0.054 0.087 -0.026 18 493 3,306 +180
30DEC25 12.50 C 0.014 0.015 0.013 0.006 -0.010 19 35 3,001 -20
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 6,132 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 547 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 83 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.667 -0.017 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.418 -0.059 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.170 -0.012 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.921 -0.013 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.673 -0.034 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.424 -0.013 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.182 +0.022 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.934 +0.029 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.407 -0.039 0 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.941 -0.025 13 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.535 -0.022 17 0 70 0
29JAN26 12.00 C 0.000 0.000 0.000 0.260 -0.007 18 0 642 0
29JAN26 12.50 C 0.120 0.120 0.109 0.097 -0.006 18 70 816 0
29JAN26 13.00 C 0.067 0.070 0.062 0.027 -0.005 18 220 1,270 +178
29JAN26 13.50 C 0.039 0.039 0.038 0.006 -0.002 18 18 1,040 -18
29JAN26 14.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 22 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 29 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.683 -0.038 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.421 -0.056 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.184 -0.038 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.937 -0.042 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.690 -0.027 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.444 -0.027 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.200 +0.039 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.934 -0.030 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.450 -0.048 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.023 -0.035 18 0 15 0
26FEB26 11.50 C 0.000 0.000 0.000 0.665 -0.020 19 0 85 0
26FEB26 12.00 C 0.348 0.348 0.348 0.405 +0.002 20 2 396 +2
26FEB26 12.50 C 0.000 0.000 0.000 0.221 +0.006 21 0 428 0
26FEB26 13.00 C 0.146 0.153 0.146 0.106 +0.003 21 59 340 +19
26FEB26 13.50 C 0.000 0.000 0.000 0.046 +0.001 20 0 553 0
26FEB26 14.00 C 0.079 0.079 0.079 0.018 0.000 20 15 740 +15
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 0.002 -0.001 20 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 24 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 4.220 -0.007 34 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.971 -0.010 31 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.731 -0.004 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.467 -0.022 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.295 +0.051 41 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.947 -0.066 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.757 +0.002 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.505 -0.005 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.258 +0.006 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.990 -0.026 16 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.551 +0.008 20 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.143 -0.019 21 0 100 0
30MAR26 11.50 C 0.000 0.000 0.000 0.814 -0.013 21 0 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.571 +0.008 23 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.377 +0.017 23 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.230 +0.012 23 0 1,045 0
30MAR26 13.50 C 0.188 0.188 0.188 0.134 +0.009 23 2 270 0
30MAR26 14.00 C 0.139 0.139 0.139 0.074 +0.005 23 15 437 +15
30MAR26 14.50 C 0.000 0.000 0.000 0.039 +0.003 23 0 375 0
30MAR26 15.00 C 0.085 0.085 0.085 0.020 +0.002 23 4 186 +4
30MAR26 15.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 0.000 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 23 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.788 -0.050 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.610 +0.022 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.318 -0.026 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.123 +0.022 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.880 +0.062 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.659 +0.056 32 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.352 -0.032 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.151 -0.013 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.799 +0.034 28 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.453 +0.069 28 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.145 +0.062 27 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.881 +0.023 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.666 +0.019 27 0 282 0
29JUN26 13.00 C 0.560 0.560 0.520 0.495 +0.016 27 1,500 1,901 +1,415
29JUN26 13.50 C 0.000 0.000 0.000 0.362 +0.013 27 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.260 +0.010 27 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.185 +0.009 27 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.131 +0.008 27 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.091 +0.006 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.063 +0.004 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.043 +0.003 27 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.029 +0.003 27 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.019 +0.002 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.788 -0.050 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.610 +0.022 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.335 -0.019 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.123 +0.002 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.892 -0.010 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.659 -0.009 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.450 -0.024 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.229 -0.076 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.913 -0.043 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.629 +0.090 29 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.329 +0.027 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.103 +0.005 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.926 +0.014 29 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.757 +0.016 29 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.610 +0.013 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.491 +0.014 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.395 +0.011 29 0 35 0
29SEP26 15.00 C 0.392 0.392 0.392 0.313 +0.009 29 2 22 +2
29SEP26 15.50 C 0.000 0.000 0.000 0.247 +0.008 29 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.197 +0.007 29 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.153 +0.005 29 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.121 +0.005 29 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.094 +0.003 29 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.358 +0.004 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.142 +0.019 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.933 +0.019 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.733 +0.022 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.515 -0.030 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.348 -0.017 27 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.036 +0.014 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.810 +0.061 29 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.551 +0.007 29 0 0 0
30DEC26 12.00 C 1.259 1.264 1.259 1.292 0.000 28 147 2,107 +147
30DEC26 12.50 C 0.000 0.000 0.000 1.117 +0.004 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.975 +0.018 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.839 +0.030 30 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.706 +0.025 29 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.592 +0.026 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.498 +0.022 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.411 +0.019 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.347 +0.018 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.284 +0.014 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.239 +0.014 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.194 +0.010 29 0 0 0
TOTAL CALL 2,622 47,475 +1,944
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 96 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 89 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 69 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 63 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 57 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 51 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 45 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 33 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.002 22 0 3,292 0
30DEC25 11.50 P 0.021 0.021 0.017 0.015 -0.029 18 45 3,618 0
30DEC25 12.00 P 0.194 0.279 0.172 0.187 -0.052 19 196 561 -51
30DEC25 12.50 P 0.729 0.729 0.729 0.619 -0.030 26 10 1,626 -10
30DEC25 13.00 P 0.000 0.000 0.000 1.100 -0.040 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.600 -0.040 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.157 +0.017 81 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.613 -0.027 72 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.141 +0.001 99 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.621 -0.019 98 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.120 -0.020 107 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.621 -0.019 116 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.186 +0.046 158 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.600 -0.040 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 21 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.004 -0.003 18 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.028 -0.010 18 0 264 0
29JAN26 11.50 P 0.117 0.160 0.117 0.118 -0.020 18 73 810 +23
29JAN26 12.00 P 0.435 0.435 0.390 0.318 -0.031 18 97 389 +38
29JAN26 12.50 P 0.000 0.000 0.000 0.682 -0.018 20 0 334 0
29JAN26 13.00 P 0.000 0.000 0.000 1.139 -0.008 24 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.600 -0.040 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.157 +0.017 40 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.613 -0.027 37 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.141 +0.001 49 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.621 -0.019 49 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.120 -0.020 54 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.621 -0.019 58 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.186 +0.046 76 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.607 -0.033 61 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 22 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 21 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.029 -0.005 20 0 31 0
26FEB26 11.00 P 0.000 0.000 0.000 0.090 -0.009 20 0 281 0
26FEB26 11.50 P 0.225 0.225 0.225 0.218 -0.015 20 40 229 0
26FEB26 12.00 P 0.000 0.000 0.000 0.442 -0.011 20 0 368 0
26FEB26 12.50 P 0.000 0.000 0.000 0.779 +0.001 22 0 324 0
26FEB26 13.00 P 0.000 0.000 0.000 1.186 -0.002 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.656 +0.010 26 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.157 +0.017 32 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.616 -0.024 31 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.141 +0.001 39 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.627 -0.013 41 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.127 -0.013 44 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.637 -0.003 50 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.186 +0.046 60 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.614 -0.026 52 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 0.001 -0.001 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 0.000 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.013 0.000 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.022 -0.001 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.037 +0.001 23 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.086 -0.003 22 0 125 0
30MAR26 11.00 P 0.200 0.200 0.200 0.182 -0.006 22 3 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.337 -0.011 22 0 2,128 0
30MAR26 12.00 P 0.570 0.570 0.570 0.574 -0.001 22 10 173 +10
30MAR26 12.50 P 0.000 0.000 0.000 0.849 -0.076 21 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.277 +0.011 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.696 +0.008 25 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.157 +0.008 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.616 -0.024 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.155 +0.015 35 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.627 -0.013 35 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.127 -0.013 38 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.637 -0.003 43 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.186 +0.046 51 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.614 -0.026 45 0 0 0
29JUN26 8.25 P 0.033 0.033 0.033 0.026 0.000 26 20 65 +20
29JUN26 8.50 P 0.000 0.000 0.000 0.038 0.000 26 0 64 0
29JUN26 8.75 P 0.049 0.049 0.049 0.055 +0.002 26 10 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.076 0.000 26 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.104 -0.001 26 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.137 -0.002 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.182 -0.002 26 0 36 0
29JUN26 10.00 P 0.202 0.202 0.202 0.235 -0.002 26 15 67 +11
29JUN26 10.50 P 0.000 0.000 0.000 0.369 -0.003 26 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.544 -0.005 26 0 195 0
29JUN26 11.50 P 0.000 0.000 0.000 0.762 -0.009 26 0 298 0
29JUN26 12.00 P 1.085 1.085 1.085 1.028 -0.010 25 2 859 +2
29JUN26 12.50 P 0.000 0.000 0.000 1.362 +0.016 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.772 +0.045 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.165 +0.015 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.566 +0.026 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.004 +0.030 29 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.469 +0.050 31 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.957 +0.083 33 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.437 +0.101 35 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.909 +0.106 36 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.378 +0.103 36 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.850 +0.099 37 0 0 0
29SEP26 8.25 P 0.075 0.075 0.075 0.085 -0.002 28 10 55 +10
29SEP26 8.50 P 0.000 0.000 0.000 0.110 -0.002 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.144 -0.002 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.181 -0.004 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.227 -0.004 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.279 -0.005 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.339 -0.006 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.407 -0.007 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.568 -0.010 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.763 -0.012 28 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.010 +0.004 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.295 -0.006 28 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 1.621 -0.005 29 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 1.952 -0.046 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.337 -0.032 29 0 13 0
29SEP26 14.00 P 2.800 2.800 2.800 2.698 -0.019 29 1 38 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.185 +0.012 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.610 +0.011 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.064 -0.015 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.462 -0.032 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.954 +0.027 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.407 +0.068 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.866 +0.060 33 0 0 0
30DEC26 8.75 P 0.202 0.202 0.202 0.228 +0.002 29 20 50 +20
30DEC26 9.00 P 0.257 0.257 0.257 0.275 +0.003 29 5 37 +5
30DEC26 9.25 P 0.000 0.000 0.000 0.332 +0.003 29 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.393 +0.002 29 0 26 0
30DEC26 9.75 P 0.000 0.000 0.000 0.463 +0.002 29 0 22 0
30DEC26 10.00 P 0.542 0.542 0.542 0.540 +0.002 29 2 74 +2
30DEC26 10.50 P 0.715 0.715 0.715 0.716 +0.001 28 5 58 +5
30DEC26 11.00 P 0.962 0.962 0.962 0.924 +0.002 28 1 22 +1
30DEC26 11.50 P 0.000 0.000 0.000 1.178 +0.021 29 0 61 0
30DEC26 12.00 P 0.000 0.000 0.000 1.465 +0.023 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.786 +0.025 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.139 +0.027 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.518 +0.044 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.902 +0.030 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.305 +0.040 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.728 +0.036 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.162 +0.049 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.606 +0.058 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.045 +0.020 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.490 +0.018 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.921 -0.002 33 0 0 0
TOTAL PUT 565 23,662 +87
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$ 9.89
30DEC25 5.00 C 0.00 0.00 0.00 4.91 -0.08 223 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.65 -0.10 183 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.41 -0.09 194 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.16 -0.09 181 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.91 -0.09 168 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.66 -0.09 155 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.41 -0.09 143 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.65 -0.10 93 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.40 -0.10 83 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.15 -0.10 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.90 -0.16 65 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.65 -0.10 57 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.39 -0.15 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.16 -0.11 50 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.89 -0.11 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.65 -0.13 23 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.42 -0.09 24 0 418 0
30DEC25 9.75 C 0.17 0.22 0.17 0.22 -0.09 23 10 223 +8
30DEC25 10.00 C 0.10 0.10 0.07 0.09 -0.09 23 25 971 -23
30DEC25 10.50 C 0.02 0.02 0.02 0.01 -0.02 25 8 2,369 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 40 1 992 -1
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.19 -0.08 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.92 -0.14 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.69 -0.08 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.43 -0.11 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.95 -0.12 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.78 -0.11 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.56 -0.10 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.41 -0.09 25 0 29 0
29JAN26 10.00 C 0.33 0.33 0.28 0.30 -0.07 26 14 542 +12
29JAN26 10.50 C 0.15 0.15 0.15 0.13 -0.06 26 5 957 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 1,235 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,053 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.44 -0.10 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 -0.06 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.98 -0.08 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.71 -0.09 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.45 -0.13 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.23 -0.16 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.86 -0.13 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.55 -0.08 26 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.43 -0.07 27 0 60 0
26FEB26 10.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 252 0
26FEB26 11.00 C 0.18 0.18 0.18 0.14 -0.03 28 2 171 +2
26FEB26 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.95 -0.08 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.19 -0.10 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.98 -0.06 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.72 -0.09 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.97 -0.09 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.47 -0.16 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 -0.11 26 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.98 -0.12 25 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.81 -0.07 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 -0.08 27 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 -0.10 27 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.16 -0.11 28 0 79 0
30MAR26 9.25 C 0.94 0.94 0.94 1.01 -0.09 29 2 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.84 -0.07 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.71 -0.05 29 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.59 -0.06 29 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 0.41 -0.04 30 0 209 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 163 0
30MAR26 11.50 C 0.20 0.22 0.20 0.17 -0.02 30 36 193 +36
30MAR26 12.00 C 0.15 0.16 0.15 0.11 0.00 31 79 351 +79
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.47 -0.07 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.23 -0.06 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.99 -0.06 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.74 -0.07 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.99 -0.14 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.77 -0.10 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.09 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.35 -0.05 32 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.13 -0.09 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 -0.08 29 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.73 -0.06 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 -0.12 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.23 -0.06 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.07 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.04 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.66 -0.05 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.26 -0.09 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.03 -0.10 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 -0.08 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 -0.08 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 -0.08 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 -0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 -0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 -0.10 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 -0.06 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 -0.09 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 -0.04 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.61 -0.07 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.07 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 -0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.08 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.07 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.13 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 -0.06 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.05 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 -0.04 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.03 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 6 0
TOTAL CALL 182 15,470 +113
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 735 0
30DEC25 9.75 P 0.10 0.10 0.08 0.08 +0.01 24 72 296 -53
30DEC25 10.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 693 0
30DEC25 10.50 P 0.65 0.65 0.65 0.63 +0.08 32 10 1,226 -10
30DEC25 11.00 P 1.18 1.18 1.18 1.11 +0.07 0 50 374 0
30DEC25 11.50 P 0.00 0.00 0.00 1.61 +0.05 0 0 15 -61
30DEC25 12.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.11 -0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.63 -0.02 172 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 166 0
29JAN26 9.25 P 0.12 0.12 0.11 0.09 -0.01 25 11 235 0
29JAN26 9.50 P 0.00 0.00 0.00 0.16 0.00 26 0 399 0
29JAN26 9.75 P 0.31 0.31 0.28 0.26 +0.01 26 18 255 0
29JAN26 10.00 P 0.41 0.46 0.40 0.37 0.00 25 4 557 +2
29JAN26 10.50 P 0.00 0.00 0.00 0.73 +0.04 27 0 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.17 +0.08 31 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.66 +0.09 38 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.14 +0.07 42 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.15 +0.05 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.11 -0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.63 -0.04 85 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 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 8.50 P 0.06 0.06 0.06 0.05 +0.01 28 2 17 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 96 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 208 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 +0.02 28 0 40 0
26FEB26 9.50 P 0.27 0.27 0.27 0.28 +0.03 28 40 310 +30
26FEB26 9.75 P 0.41 0.42 0.41 0.37 +0.03 27 9 294 +4
26FEB26 10.00 P 0.52 0.57 0.52 0.52 +0.07 28 25 62 +11
26FEB26 10.50 P 0.00 0.00 0.00 0.84 +0.07 29 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.24 +0.09 31 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.69 +0.10 33 0 143 0
26FEB26 12.00 P 2.24 2.24 2.24 2.14 +0.07 33 15 15 +15
26FEB26 12.50 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.15 +0.05 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.22 +0.09 64 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.62 -0.03 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.24 +0.08 75 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.69 +0.03 73 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.18 +0.02 75 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.63 -0.04 68 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 48 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 0.02 +0.01 30 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 93 0
30MAR26 8.25 P 0.08 0.08 0.08 0.08 +0.02 30 10 99 0
30MAR26 8.50 P 0.12 0.12 0.12 0.12 +0.02 30 2 63 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.03 30 0 66 0
30MAR26 9.00 P 0.22 0.22 0.21 0.22 +0.02 29 333 350 +230
30MAR26 9.25 P 0.31 0.31 0.30 0.31 +0.03 30 35 408 +35
30MAR26 9.50 P 0.40 0.40 0.40 0.41 +0.04 30 17 367 0
30MAR26 9.75 P 0.52 0.52 0.52 0.52 +0.04 30 2 89 +2
30MAR26 10.00 P 0.65 0.65 0.65 0.66 +0.07 31 2 646 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.97 +0.07 31 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 +0.09 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 +0.09 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 +0.11 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 +0.05 39 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.22 +0.09 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.64 -0.01 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.24 +0.08 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.69 +0.03 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.18 +0.02 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.64 -0.03 61 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 33 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 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.02 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.02 31 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.04 32 0 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.03 31 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 +0.04 31 0 5 0
29JUN26 9.25 P 0.62 0.62 0.62 0.65 +0.05 31 15 87 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.77 +0.06 31 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.91 +0.07 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 +0.08 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 +0.08 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.76 +0.06 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 +0.06 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 +0.07 34 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.08 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 +0.12 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.92 +0.08 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.37 +0.09 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.84 +0.07 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.32 +0.10 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.81 +0.08 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.32 +0.11 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.78 +0.09 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.02 33 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.01 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.05 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.01 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.04 32 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 +0.05 33 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 +0.04 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 +0.06 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 +0.07 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.07 34 0 12 0
29SEP26 11.00 P 2.00 2.00 2.00 1.95 +0.10 34 5 30 +5
29SEP26 11.50 P 0.00 0.00 0.00 2.35 +0.09 35 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 +0.09 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 +0.10 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 +0.10 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.07 +0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 +0.10 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 +0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.49 +0.10 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.96 +0.09 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 +0.09 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.91 +0.09 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.02 33 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.03 33 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.03 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.03 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.06 34 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.07 34 0 0 0
30DEC26 11.00 P 2.20 2.20 2.20 2.09 +0.07 34 5 10 +5
30DEC26 11.50 P 0.00 0.00 0.00 2.46 +0.07 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 +0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 +0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 +0.09 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.14 +0.09 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 +0.09 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.06 +0.10 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 +0.09 40 0 0 0
TOTAL PUT 682 16,912 +236
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$ 16.00
30DEC25 7.75 C 0.00 0.00 0.00 8.26 +0.61 188 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.01 +0.61 180 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.76 +0.61 172 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.51 +0.61 164 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.26 +0.61 156 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.01 +0.61 149 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.76 +0.61 141 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.51 +0.61 134 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.26 +0.61 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.01 +0.61 121 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.51 +0.61 108 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.01 +0.61 95 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.51 +0.61 83 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.01 +0.61 72 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.51 +0.61 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.01 +0.61 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.51 +0.61 40 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.01 +0.60 30 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.51 +0.56 0 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 1.03 +0.48 29 0 86 0
30DEC25 15.50 C 0.46 0.63 0.46 0.61 +0.35 30 202 457 -38
30DEC25 16.00 C 0.15 0.35 0.15 0.30 +0.20 31 375 389 +182
30DEC25 16.50 C 0.12 0.15 0.12 0.12 +0.08 31 61 333 -30
30DEC25 17.00 C 0.07 0.07 0.07 0.04 +0.03 32 12 176 +12
30DEC25 17.50 C 0.03 0.03 0.03 0.01 0.00 32 20 572 +20
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 658 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 69 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.53 +0.60 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.04 +0.61 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.54 +0.61 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.05 +0.61 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.56 +0.60 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.08 +0.58 39 0 0 0
29JAN26 13.50 C 2.60 2.64 2.60 2.62 +0.56 39 32 30 +30
29JAN26 14.00 C 0.00 0.00 0.00 2.19 +0.54 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.79 +0.50 40 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.43 +0.48 40 0 26 0
29JAN26 15.50 C 1.04 1.04 1.04 1.11 +0.41 39 20 25 +20
29JAN26 16.00 C 0.65 0.83 0.65 0.85 +0.32 40 52 101 +9
29JAN26 16.50 C 0.51 0.68 0.51 0.65 +0.28 40 32 120 +4
29JAN26 17.00 C 0.37 0.51 0.37 0.47 +0.22 40 54 272 +13
29JAN26 17.50 C 0.00 0.00 0.00 0.33 +0.17 40 0 1,145 0
29JAN26 18.00 C 0.27 0.34 0.27 0.23 +0.13 40 38 1,079 +30
29JAN26 18.50 C 0.24 0.25 0.24 0.16 +0.09 40 158 551 +123
29JAN26 19.00 C 0.15 0.21 0.15 0.11 +0.07 40 281 157 +10
29JAN26 19.50 C 0.16 0.16 0.16 0.07 +0.05 40 10 85 +10
29JAN26 20.00 C 0.14 0.14 0.14 0.05 +0.04 41 6 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.56 +0.60 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.07 +0.60 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.59 +0.61 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.11 +0.60 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.65 +0.59 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.20 +0.58 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.78 +0.56 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.38 +0.53 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 +0.55 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.50 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.39 +0.45 40 0 2 0
26FEB26 16.00 C 0.90 1.12 0.90 1.14 +0.38 40 11 69 +3
26FEB26 16.50 C 0.00 0.00 0.00 0.93 +0.33 40 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.75 +0.29 41 0 437 0
26FEB26 17.50 C 0.00 0.00 0.00 0.59 +0.25 40 0 96 0
26FEB26 18.00 C 0.53 0.53 0.53 0.46 +0.21 40 110 45 -110
26FEB26 18.50 C 0.40 0.40 0.40 0.36 +0.17 41 10 107 +10
26FEB26 19.00 C 0.00 0.00 0.00 0.27 +0.14 40 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.21 +0.12 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.15 +0.09 40 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 +0.05 40 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.32 +0.61 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.07 +0.61 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.82 +0.61 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.57 +0.60 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.33 +0.61 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 +0.60 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.84 +0.61 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 +0.60 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 +0.60 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.10 +0.59 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.62 +0.59 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 +0.58 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.69 +0.57 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.25 +0.56 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 +0.54 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.41 +0.51 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 +0.49 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.67 +0.46 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.34 +0.43 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.04 +0.40 44 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.76 +0.36 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.52 +0.33 44 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.30 +0.27 44 0 3,073 0
30MAR26 17.00 C 1.10 1.10 1.10 1.14 +0.28 45 1 8 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.96 +0.24 44 0 120 0
30MAR26 18.00 C 0.85 0.85 0.85 0.81 +0.21 44 12 110 0
30MAR26 18.50 C 0.75 0.75 0.75 0.68 +0.20 44 1 183 0
30MAR26 19.00 C 0.71 0.73 0.71 0.57 +0.18 44 3 2 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.47 +0.15 44 0 0 0
30MAR26 20.00 C 0.26 0.26 0.26 0.38 +0.12 44 1 2 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.26 +0.09 44 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.83 +0.58 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.57 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.98 +0.55 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.59 +0.54 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.21 +0.52 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.85 +0.50 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.51 +0.48 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 +0.46 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.90 +0.44 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.62 +0.41 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.37 +0.39 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.13 +0.37 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 +0.35 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 +0.32 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.30 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.28 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 +0.26 44 0 2 0
29JUN26 19.00 C 0.86 0.86 0.86 1.10 +0.24 44 1 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.98 +0.22 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.87 +0.20 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.68 +0.17 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 +0.13 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 +0.12 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 +0.10 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.06 +0.57 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.66 +0.56 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.28 +0.55 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 +0.53 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 +0.51 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.50 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 +0.48 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.63 +0.47 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.45 44 0 0 0
29SEP26 15.00 C 2.35 2.35 2.35 3.09 +0.43 44 100 100 +100
29SEP26 15.50 C 0.00 0.00 0.00 2.85 +0.41 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 +0.39 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.41 +0.37 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.22 +0.36 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 +0.34 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.87 +0.33 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 +0.30 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.57 +0.29 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 +0.27 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.31 +0.25 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 +0.23 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 +0.20 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 +0.17 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 +0.15 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 +0.13 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 +0.11 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 +0.10 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.08 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.29 +0.57 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.91 +0.55 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 +0.55 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 +0.53 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.89 +0.52 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.51 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.49 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.01 +0.48 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 +0.46 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.49 +0.44 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 +0.43 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 +0.42 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 +0.40 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 +0.38 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 +0.37 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 +0.35 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 +0.34 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 +0.32 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.84 +0.31 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 +0.29 44 0 1 0
TOTAL CALL 1,603 15,576 +402
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 114 0
30DEC25 15.00 P 0.05 0.05 0.03 0.03 -0.12 32 41 618 -41
30DEC25 15.50 P 0.15 0.15 0.10 0.10 -0.27 30 65 342 0
30DEC25 16.00 P 0.37 0.38 0.26 0.28 -0.42 30 32 581 +27
30DEC25 16.50 P 0.62 0.62 0.62 0.60 -0.53 30 14 462 -14
30DEC25 17.00 P 0.00 0.00 0.00 1.02 -0.59 29 0 1,654 0
30DEC25 17.50 P 1.60 1.60 1.60 1.50 -0.61 0 1 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.00 -0.61 0 0 540 0
30DEC25 18.50 P 0.00 0.00 0.00 2.50 -0.61 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.00 -0.61 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.50 -0.61 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.00 -0.61 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.00 -0.61 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.00 -0.61 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.00 -0.61 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.00 -0.61 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.00 -0.61 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.00 -0.61 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.00 -0.61 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.00 -0.61 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.00 -0.61 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.00 -0.61 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.00 -0.61 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 694 0
29JAN26 14.00 P 0.00 0.00 0.00 0.14 -0.06 39 0 608 0
29JAN26 14.50 P 0.20 0.22 0.20 0.23 -0.12 39 13 880 +3
29JAN26 15.00 P 0.36 0.41 0.34 0.37 -0.18 39 21 354 -10
29JAN26 15.50 P 0.53 0.53 0.53 0.55 -0.25 39 1 85 -1
29JAN26 16.00 P 0.84 0.88 0.77 0.82 -0.29 41 30 84 +9
29JAN26 16.50 P 1.20 1.20 1.20 1.08 -0.34 39 2 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.41 -0.39 39 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.78 -0.44 40 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.18 -0.49 40 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.61 -0.53 40 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.06 -0.56 39 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.53 -0.58 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.01 -0.60 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.00 -0.61 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.00 -0.61 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.00 -0.61 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.00 -0.61 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.00 -0.61 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.00 -0.61 0 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 0.02 -0.01 39 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.19 -0.05 39 0 64 0
26FEB26 14.00 P 0.26 0.26 0.26 0.29 -0.08 39 10 59 +10
26FEB26 14.50 P 0.39 0.39 0.37 0.42 -0.11 39 12 29 +12
26FEB26 15.00 P 0.00 0.00 0.00 0.59 -0.17 39 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 0.78 -0.25 39 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.05 -0.28 40 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.33 -0.28 40 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 1.65 -0.32 40 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.99 -0.37 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.37 -0.41 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.76 -0.46 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.18 -0.49 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.62 -0.52 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.08 -0.54 40 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.02 -0.59 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.00 -0.61 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.00 -0.61 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 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 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 -0.07 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.30 -0.09 43 0 25 0
30MAR26 13.50 P 0.38 0.38 0.38 0.41 -0.11 43 10 79 0
30MAR26 14.00 P 0.63 0.63 0.63 0.54 -0.14 43 1 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.70 -0.18 43 0 46 0
30MAR26 15.00 P 0.83 0.83 0.83 0.89 -0.25 43 1 3,027 +1
30MAR26 15.50 P 0.00 0.00 0.00 1.12 -0.30 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.39 -0.28 44 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.32 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.98 -0.34 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.30 -0.38 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.66 -0.41 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.03 -0.43 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 -0.45 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.84 -0.47 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.26 -0.50 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.14 -0.54 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 -0.56 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.03 -0.58 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 -0.61 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 -0.61 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.00 -0.61 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.00 -0.61 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.00 -0.61 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.00 -0.61 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.00 -0.61 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.00 -0.61 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.06 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.09 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 -0.10 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 -0.12 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 -0.15 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 -0.16 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.20 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 -0.21 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 -0.25 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.18 -0.26 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.47 -0.30 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.80 -0.31 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.13 -0.34 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 -0.36 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.85 -0.38 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.22 -0.41 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.62 -0.42 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.44 -0.45 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.29 -0.50 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.19 -0.52 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.55 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.06 -0.57 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.02 -0.59 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.01 -0.60 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.00 -0.61 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.00 -0.61 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.00 -0.61 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.00 -0.61 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.06 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.10 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.13 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.14 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.53 -0.16 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 -0.18 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 -0.19 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 -0.23 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.56 -0.23 44 0 0 0
29SEP26 17.00 P 2.60 2.60 2.60 2.86 -0.26 44 100 100 +100
29SEP26 17.50 P 0.00 0.00 0.00 3.17 -0.28 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.50 -0.29 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.84 -0.32 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 -0.34 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 -0.35 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.93 -0.38 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.72 -0.40 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 -0.44 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.40 -0.46 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.28 -0.49 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 -0.52 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.12 -0.54 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.07 -0.56 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.03 -0.58 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.01 -0.60 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.09 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.10 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.12 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 -0.13 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.16 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.06 -0.16 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.17 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 -0.21 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 -0.21 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 -0.23 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 -0.26 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 -0.26 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 -0.28 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 -0.31 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 -0.31 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 -0.32 44 0 1 0
TOTAL PUT 354 13,882 +96
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$ 35.38
30DEC25 9.75 C 0.00 0.00 0.00 25.64 +1.78 292 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.39 +1.78 285 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.89 +1.70 271 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.39 +1.78 258 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 23.89 +1.78 245 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.39 +1.78 233 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.89 +1.70 220 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.39 +1.78 207 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.89 +1.79 193 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.39 +1.78 176 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.89 +1.78 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.39 +1.78 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.89 +1.76 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 19.39 +1.77 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.89 +1.77 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.39 +1.57 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 17.89 +1.77 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 17.39 +1.77 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 16.89 +1.77 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 16.39 +1.56 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 15.89 +1.73 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 15.39 +1.77 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 14.39 +1.63 0 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 13.40 +1.57 117 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 12.40 +1.78 105 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 11.40 +1.78 94 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 10.40 +1.77 83 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 9.40 +1.78 72 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 8.40 +1.77 61 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 7.40 +1.60 50 0 507 0
30DEC25 29.00 C 6.00 6.00 5.80 6.40 +1.63 0 2 670 -2
30DEC25 30.00 C 5.00 5.00 4.63 5.40 +1.76 0 51 806 -51
30DEC25 31.00 C 0.00 0.00 0.00 4.40 +1.67 0 1 456 -1
30DEC25 32.00 C 1.80 2.80 1.80 3.41 +1.64 31 11 928 -6
30DEC25 33.00 C 1.80 2.11 1.80 2.38 +1.30 0 43 779 +4
30DEC25 34.00 C 0.74 1.52 0.74 1.54 +0.96 28 324 1,485 -124
30DEC25 35.00 C 0.44 0.80 0.44 0.87 +0.60 31 245 1,095 -90
30DEC25 36.00 C 0.22 0.43 0.22 0.43 +0.31 32 235 2,145 +21
30DEC25 37.00 C 0.12 0.20 0.10 0.18 +0.14 33 138 714 +20
30DEC25 38.00 C 0.02 0.09 0.02 0.06 +0.04 33 72 707 +6
30DEC25 39.00 C 0.02 0.02 0.02 0.02 +0.01 34 6 760 -2
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 438 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 14.45 +1.69 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.45 +1.62 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.46 +1.70 49 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 11.46 +1.81 38 0 0 0
29JAN26 25.00 C 9.99 9.99 9.99 10.47 +1.77 43 1 2 0
29JAN26 26.00 C 0.00 0.00 0.00 9.48 +1.75 41 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 8.50 +1.74 41 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 7.54 +1.74 41 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 6.60 +1.79 41 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 5.52 +1.51 28 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 4.69 +1.27 34 1 206 -1
29JAN26 32.00 C 3.52 3.80 3.51 3.92 +1.29 37 22 210 -2
29JAN26 33.00 C 2.68 2.89 2.68 3.22 +1.15 38 19 235 -19
29JAN26 34.00 C 2.00 2.50 2.00 2.60 +1.00 39 329 438 +125
29JAN26 35.00 C 1.49 1.94 1.49 2.09 +0.89 40 48 520 -12
29JAN26 36.00 C 1.14 1.60 1.14 1.61 +0.70 40 143 606 +47
29JAN26 37.00 C 0.99 1.20 0.99 1.23 +0.59 40 27 1,049 0
29JAN26 38.00 C 0.79 0.85 0.74 0.97 +0.49 41 46 466 +9
29JAN26 39.00 C 0.45 0.75 0.45 0.72 +0.39 41 32 248 +14
29JAN26 40.00 C 0.40 0.55 0.39 0.52 +0.29 41 72 316 +51
29JAN26 41.00 C 0.00 0.00 0.00 0.37 +0.22 41 0 660 0
29JAN26 42.00 C 0.25 0.25 0.25 0.26 +0.16 41 2 108 0
29JAN26 43.00 C 0.18 0.20 0.18 0.18 +0.11 41 10 670 +10
29JAN26 44.00 C 0.14 0.14 0.14 0.12 +0.07 41 2 737 +2
29JAN26 45.00 C 0.09 0.10 0.09 0.09 +0.06 42 21 500 0
26FEB26 21.00 C 0.00 0.00 0.00 14.50 +1.74 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.51 +1.68 41 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 12.52 +1.76 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.46 +1.50 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 10.47 +1.65 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 9.48 +1.75 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 8.55 +1.76 28 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.54 +1.32 0 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.89 +1.61 41 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.85 +1.41 34 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 5.16 +1.43 38 0 195 0
26FEB26 32.00 C 0.00 0.00 0.00 4.65 +1.51 43 0 209 0
26FEB26 33.00 C 3.52 3.52 3.52 3.73 +1.14 38 2 753 +2
26FEB26 34.00 C 2.87 2.87 2.87 3.18 +1.05 39 3 165 0
26FEB26 35.00 C 2.30 2.50 2.29 2.63 +0.89 39 7 95 +1
26FEB26 36.00 C 2.09 2.09 2.09 2.19 +0.76 39 2 1,039 -1
26FEB26 37.00 C 1.66 1.66 1.66 1.83 +0.68 40 4 89 0
26FEB26 38.00 C 1.30 1.30 1.27 1.52 +0.61 41 2 75 0
26FEB26 39.00 C 0.00 0.00 0.00 1.24 +0.54 41 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.99 +0.45 41 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.78 +0.37 41 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.61 +0.30 40 0 101 0
26FEB26 43.00 C 0.50 0.50 0.50 0.48 +0.25 41 2 40 +2
30MAR26 10.00 C 0.00 0.00 0.00 25.46 +1.85 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.97 +1.78 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.47 +1.78 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.98 +1.78 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.48 +1.78 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.99 +1.78 69 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.49 +1.85 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.99 +1.69 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 21.48 +1.76 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.00 +1.77 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.51 +1.81 56 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 20.01 +1.77 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.52 +1.78 54 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 19.02 +1.78 40 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 18.57 +1.75 66 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 18.03 +1.78 44 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 17.56 +1.80 57 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 17.07 +1.95 56 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 16.39 +1.56 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 16.05 +1.79 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.65 +1.99 60 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 14.50 +1.69 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.59 +1.76 41 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.69 +1.81 48 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.60 +1.64 32 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 10.56 +1.74 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 9.76 +1.72 39 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.84 +1.63 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.96 +1.57 38 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 7.38 +1.62 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 6.50 +1.58 42 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 5.60 +1.29 39 0 65 0
30MAR26 32.00 C 4.48 4.76 4.48 4.92 +1.20 39 3 141 +1
30MAR26 33.00 C 3.90 4.01 3.90 4.27 +1.07 38 3 297 -2
30MAR26 34.00 C 3.47 3.47 3.42 3.79 +1.05 40 21 1,150 -15
30MAR26 35.00 C 3.00 3.17 3.00 3.22 +0.82 39 12 1,092 +4
30MAR26 36.00 C 0.00 0.00 0.00 2.77 +0.77 39 4 287 0
30MAR26 37.00 C 0.00 0.00 0.00 2.42 +0.70 40 0 29 0
30MAR26 38.00 C 0.00 0.00 0.00 2.09 +0.62 41 0 919 0
30MAR26 39.00 C 1.59 1.73 1.59 1.77 +0.54 41 2 322 +2
30MAR26 40.00 C 1.47 1.55 1.47 1.53 +0.51 41 55 65 +42
30MAR26 41.00 C 0.00 0.00 0.00 1.28 +0.44 41 0 5 0
30MAR26 42.00 C 1.06 1.13 1.00 1.07 +0.38 41 22 38 +22
30MAR26 43.00 C 0.00 0.00 0.00 0.89 +0.33 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 +0.28 41 0 49 0
30MAR26 45.00 C 0.71 0.72 0.70 0.61 +0.24 41 7 1,127 -6
29JUN26 13.00 C 0.00 0.00 0.00 22.55 +1.78 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 22.05 +1.74 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.56 +1.84 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.00 +1.77 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.57 +1.84 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.08 +1.84 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.52 +1.71 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.02 +1.73 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.65 +1.83 52 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.11 +1.86 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.56 +1.74 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.14 +1.85 41 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 16.65 +1.76 40 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.05 +1.50 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.65 +1.62 34 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.66 +1.73 31 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +1.97 45 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.70 +1.58 29 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.08 +1.83 44 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.89 +1.50 34 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 10.02 +1.43 35 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 9.43 +1.59 40 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.59 +1.51 39 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 8.06 +1.49 42 0 47 0
29JUN26 30.00 C 6.72 6.72 6.72 7.17 +1.18 39 1 539 +1
29JUN26 31.00 C 0.00 0.00 0.00 6.74 +1.56 42 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 6.03 +1.40 41 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 5.22 +0.97 38 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 4.73 +0.97 39 0 80 0
29JUN26 35.00 C 3.70 4.10 3.70 4.36 +0.99 40 2 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.93 +0.86 40 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 3.55 +0.84 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.20 +0.75 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.87 +0.70 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.59 +0.68 41 0 657 0
29JUN26 41.00 C 0.00 0.00 0.00 2.31 +0.62 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.04 +0.57 41 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.82 +0.52 41 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.60 +0.46 41 0 5 0
29JUN26 45.00 C 1.59 1.59 1.59 1.42 +0.45 41 1 224 +1
29SEP26 18.00 C 0.00 0.00 0.00 17.56 +1.67 0 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 17.14 +1.71 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.65 +1.64 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.05 +1.50 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.67 +1.63 33 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.75 +1.68 35 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.91 +1.68 38 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.80 +1.42 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.12 +1.53 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.36 +1.52 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.36 +1.28 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.72 +1.47 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.94 +1.31 36 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 8.41 +1.45 38 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.68 +0.95 37 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 7.10 +1.24 37 1 8 +1
29SEP26 32.00 C 0.00 0.00 0.00 6.55 +1.02 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 6.12 +1.20 39 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 5.56 +1.01 38 1 33 +1
29SEP26 35.00 C 0.00 0.00 0.00 5.18 +0.97 39 0 562 0
29SEP26 36.00 C 0.00 0.00 0.00 4.77 +0.94 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 4.39 +0.84 39 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 4.05 +0.79 39 0 2 0
29SEP26 39.00 C 3.45 3.45 3.45 3.71 +0.74 39 22 76 0
29SEP26 40.00 C 3.31 3.31 3.31 3.45 +0.73 40 1 70 -1
29SEP26 41.00 C 0.00 0.00 0.00 3.19 +0.74 40 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.93 +0.69 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 +0.63 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 +0.62 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.61 40 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 14.05 +1.42 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.24 +1.45 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.46 +1.50 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.69 +1.48 36 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.90 +1.36 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.20 +1.35 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.50 +1.24 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.89 +1.18 36 0 0 0
30DEC26 30.00 C 8.00 8.00 8.00 8.33 +1.14 37 2 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.76 +1.19 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.22 +1.08 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.73 +1.12 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.27 +1.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 +0.95 37 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.42 +0.92 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.03 +0.90 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.64 +0.79 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.33 +0.75 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.03 +0.66 38 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.76 +0.62 38 0 0 0
30DEC26 42.00 C 3.40 3.40 3.40 3.51 +0.63 39 1 2 +1
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.71 39 0 0 0
TOTAL CALL 2,086 41,650 +55
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 326 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 320 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 308 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 297 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 286 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 276 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 266 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 256 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 247 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 239 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 230 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 222 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 214 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 206 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 199 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 191 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 177 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,173 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,378 0
30DEC25 30.00 P 0.01 0.02 0.01 0.01 -0.01 49 34 2,004 -17
30DEC25 31.00 P 0.04 0.04 0.04 0.01 -0.06 41 2 1,683 -2
30DEC25 32.00 P 0.10 0.10 0.04 0.02 -0.18 36 39 962 -6
30DEC25 33.00 P 0.26 0.26 0.12 0.06 -0.44 33 807 1,772 -402
30DEC25 34.00 P 0.55 0.55 0.29 0.19 -0.80 32 351 226 +80
30DEC25 35.00 P 0.77 0.86 0.72 0.51 -1.19 33 62 1,065 +38
30DEC25 36.00 P 0.00 0.00 0.00 1.06 -1.47 34 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 1.82 -1.60 36 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 2.66 -1.87 32 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 3.73 -1.67 50 0 27 0
30DEC25 40.00 P 0.00 0.00 0.00 4.76 -1.64 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.79 -1.61 75 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.65 -2.00 62 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.85 -1.82 99 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.88 -1.52 111 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.91 -1.65 122 0 0 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 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 569 0
29JAN26 26.00 P 0.03 0.03 0.03 0.02 -0.02 43 4 325 0
29JAN26 27.00 P 0.08 0.08 0.08 0.03 -0.05 41 10 244 0
29JAN26 28.00 P 0.10 0.10 0.10 0.07 -0.08 42 7 516 -1
29JAN26 29.00 P 0.20 0.20 0.14 0.13 -0.14 42 60 695 -17
29JAN26 30.00 P 0.30 0.30 0.24 0.22 -0.21 41 56 699 +28
29JAN26 31.00 P 0.51 0.51 0.38 0.37 -0.28 41 74 528 -11
29JAN26 32.00 P 0.75 0.75 0.58 0.55 -0.46 40 49 424 +13
29JAN26 33.00 P 0.96 0.96 0.83 0.83 -0.63 41 48 245 -5
29JAN26 34.00 P 1.39 1.41 1.27 1.19 -0.78 41 32 251 0
29JAN26 35.00 P 2.10 2.10 1.71 1.68 -0.92 42 51 396 +14
29JAN26 36.00 P 2.60 2.60 2.34 2.17 -1.13 41 23 415 0
29JAN26 37.00 P 0.00 0.00 0.00 2.83 -1.24 42 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 3.51 -1.39 42 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 4.30 -1.20 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.18 -1.55 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.06 -1.47 47 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 6.96 -1.69 48 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 7.94 -1.73 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.93 -1.78 56 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.91 -1.74 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 157 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 -0.10 41 0 168 0
26FEB26 28.00 P 0.27 0.27 0.26 0.21 -0.15 40 16 501 +16
26FEB26 29.00 P 0.36 0.39 0.36 0.33 -0.22 40 53 474 +19
26FEB26 30.00 P 0.59 0.59 0.54 0.49 -0.30 40 7 629 +4
26FEB26 31.00 P 0.84 0.84 0.73 0.70 -0.39 40 31 462 -21
26FEB26 32.00 P 1.08 1.08 0.99 0.97 -0.50 40 30 491 0
26FEB26 33.00 P 1.34 1.49 1.34 1.28 -0.64 40 22 452 +5
26FEB26 34.00 P 1.81 1.95 1.81 1.69 -0.77 40 2 173 +1
26FEB26 35.00 P 2.44 2.44 2.44 2.19 -0.88 41 15 32 -15
26FEB26 36.00 P 2.99 2.99 2.99 2.74 -0.96 41 10 167 +10
26FEB26 37.00 P 3.62 3.62 3.62 3.37 -1.10 42 15 33 +15
26FEB26 38.00 P 0.00 0.00 0.00 3.97 -1.29 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 4.77 -1.30 43 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.56 -1.40 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 6.32 -1.55 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.15 -1.66 43 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 8.16 -1.61 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 339 0
30MAR26 24.00 P 0.17 0.17 0.17 0.08 -0.06 41 3 273 -3
30MAR26 25.00 P 0.25 0.25 0.25 0.13 -0.09 41 1 185 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.20 -0.14 41 0 72 0
30MAR26 27.00 P 0.38 0.41 0.35 0.30 -0.19 41 32 229 +32
30MAR26 28.00 P 0.53 0.53 0.49 0.44 -0.25 41 8 419 -7
30MAR26 29.00 P 0.67 0.70 0.67 0.61 -0.32 41 7 434 +1
30MAR26 30.00 P 0.91 0.95 0.89 0.83 -0.38 41 6 2,282 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.10 -0.43 41 0 535 0
30MAR26 32.00 P 1.59 1.59 1.48 1.39 -0.57 40 24 461 0
30MAR26 33.00 P 1.90 1.99 1.90 1.76 -0.68 40 10 197 +5
30MAR26 34.00 P 2.49 2.49 2.32 2.20 -0.80 41 75 137 +75
30MAR26 35.00 P 2.95 2.95 2.95 2.75 -0.84 42 1 134 0
30MAR26 36.00 P 0.00 0.00 0.00 3.30 -0.96 42 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 3.89 -1.00 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.55 -1.17 42 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 5.19 -1.33 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.00 -1.33 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.76 -1.44 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.60 -1.48 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 8.38 -1.62 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 9.35 -1.54 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.15 -1.67 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.12 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.15 41 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 -0.19 40 1 1,242 0
29JUN26 26.00 P 0.83 0.83 0.77 0.65 -0.24 41 15 91 -4
29JUN26 27.00 P 0.00 0.00 0.00 0.86 -0.29 41 0 257 0
29JUN26 28.00 P 1.20 1.20 1.20 1.09 -0.35 41 3 87 -1
29JUN26 29.00 P 0.00 0.00 0.00 1.37 -0.39 41 0 136 0
29JUN26 30.00 P 0.00 0.00 0.00 1.66 -0.44 40 0 2,327 0
29JUN26 31.00 P 2.08 2.16 2.08 2.04 -0.47 41 17 51 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.42 -0.55 41 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 2.85 -0.67 41 0 116 0
29JUN26 34.00 P 3.56 3.56 3.45 3.33 -0.75 41 18 33 +14
29JUN26 35.00 P 0.00 0.00 0.00 3.80 -0.84 40 0 15 0
29JUN26 36.00 P 4.50 4.50 4.50 4.36 -0.92 40 5 30 +5
29JUN26 37.00 P 0.00 0.00 0.00 5.04 -0.92 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.69 -1.04 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.37 -1.08 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.11 -1.15 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.83 -1.16 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.60 -1.17 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.40 -1.32 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.21 -1.27 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.05 -1.16 44 0 0 0
29SEP26 18.00 P 0.23 0.23 0.23 0.09 -0.03 40 2 6 -2
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.05 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.09 40 0 7 0
29SEP26 22.00 P 0.47 0.47 0.47 0.37 -0.12 40 10 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.16 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.18 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.19 40 0 40 0
29SEP26 26.00 P 0.00 0.00 0.00 1.03 -0.31 40 0 21 0
29SEP26 27.00 P 1.42 1.42 1.42 1.31 -0.31 40 4 24 +3
29SEP26 28.00 P 1.70 1.70 1.70 1.60 -0.37 40 1 72 +1
29SEP26 29.00 P 0.00 0.00 0.00 1.93 -0.40 40 0 27 0
29SEP26 30.00 P 2.35 2.35 2.30 2.28 -0.48 40 10 947 +9
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.50 40 10 1,350 -10
29SEP26 32.00 P 0.00 0.00 0.00 3.11 -0.39 40 10 94 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 -0.67 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 -0.70 40 0 0 0
29SEP26 35.00 P 4.70 4.70 4.70 4.61 -0.79 41 500 1,521 +500
29SEP26 36.00 P 5.50 5.50 5.50 5.12 -0.88 40 6 13 +6
29SEP26 37.00 P 0.00 0.00 0.00 5.79 -0.92 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 6.44 -0.95 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -1.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.79 -0.98 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.52 -1.10 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 -1.17 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.01 -1.23 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.79 -1.25 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.62 -1.25 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.15 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.18 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.21 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.26 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.29 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.67 -0.35 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 -0.38 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.35 -0.40 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 -0.44 39 0 23 0
30DEC26 31.00 P 3.10 3.10 3.10 3.10 -0.52 39 1 41 +1
30DEC26 32.00 P 3.59 3.59 3.52 3.59 -0.56 40 2 2 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.07 -0.58 40 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.60 -0.66 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.12 -0.71 40 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 -0.78 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.32 -0.81 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.94 -0.88 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.61 -0.92 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 -0.99 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.98 -1.01 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 -1.07 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.48 -1.11 41 0 0 0
TOTAL PUT 2,692 53,778 +389
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$ 11.64
30DEC25 8.25 C 0.00 0.00 0.00 3.40 +0.28 98 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.16 +0.29 107 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.90 +0.28 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.66 +0.29 90 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.40 +0.28 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.15 +0.28 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.90 +0.25 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.65 +0.28 45 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.14 +0.26 0 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.65 +0.21 18 0 28 0
30DEC25 11.50 C 0.24 0.32 0.24 0.28 +0.12 28 38 528 -18
30DEC25 12.00 C 0.08 0.08 0.07 0.08 +0.04 30 29 359 0
30DEC25 12.50 C 0.02 0.02 0.02 0.01 0.00 28 3 179 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 51 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 153 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.40 +0.26 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.17 +0.28 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.93 +0.31 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.69 +0.29 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.43 +0.29 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.19 +0.29 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.96 +0.29 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.72 +0.27 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.31 +0.27 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.89 +0.19 32 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.58 +0.13 32 0 31 0
29JAN26 12.00 C 0.00 0.00 0.00 0.38 +0.10 34 0 80 0
29JAN26 12.50 C 0.25 0.25 0.25 0.22 +0.06 34 15 90 +15
29JAN26 13.00 C 0.15 0.15 0.15 0.12 +0.03 34 32 65 +32
29JAN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 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 3.44 +0.30 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.20 +0.31 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.97 +0.33 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.69 +0.28 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.56 +0.36 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.27 +0.29 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.04 +0.29 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.85 +0.29 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.45 +0.24 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.09 +0.18 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.82 +0.16 36 0 208 0
26FEB26 12.00 C 0.00 0.00 0.00 0.59 +0.12 36 0 175 0
26FEB26 12.50 C 0.44 0.44 0.44 0.43 +0.10 37 20 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 +0.04 36 0 33 0
26FEB26 14.00 C 0.17 0.17 0.17 0.13 +0.03 37 10 76 0
26FEB26 14.50 C 0.12 0.12 0.12 0.08 +0.02 36 13 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.52 +0.30 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.29 +0.31 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.06 +0.31 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.83 +0.29 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.62 +0.24 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.42 +0.27 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.21 +0.25 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.00 +0.21 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.65 +0.23 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 +0.19 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.07 +0.17 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.14 39 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 +0.12 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.51 +0.08 40 0 30 0
30MAR26 13.50 C 0.40 0.40 0.40 0.39 +0.06 40 4 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 34 0
30MAR26 14.50 C 0.25 0.25 0.25 0.22 +0.04 40 6 81 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.68 +0.30 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.46 +0.29 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 +0.34 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 +0.28 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.86 +0.24 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 +0.24 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.51 +0.25 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.34 +0.25 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 +0.22 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 +0.19 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 +0.19 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 +0.17 42 0 4 0
29JUN26 12.50 C 1.06 1.06 1.06 1.04 +0.14 42 6 6 +2
29JUN26 13.00 C 0.90 0.90 0.90 0.87 +0.11 42 7 17 +7
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.09 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 +0.07 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 +0.31 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 +0.29 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 +0.28 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.15 +0.28 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.27 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.24 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 +0.24 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.23 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 +0.22 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 +0.19 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 +0.18 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 +0.16 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 +0.14 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 +0.12 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.09 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.07 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.07 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.05 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.81 +0.28 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.62 +0.28 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.43 +0.25 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 +0.25 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 +0.24 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.24 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 +0.23 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 +0.24 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 +0.20 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 +0.19 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 +0.18 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 +0.16 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.15 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 +0.12 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 +0.11 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 +0.09 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.08 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.08 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
TOTAL CALL 183 5,746 +44
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 10.50 P 0.02 0.02 0.02 0.01 -0.01 39 55 62 -55
30DEC25 11.00 P 0.03 0.04 0.03 0.03 -0.06 32 21 254 -17
30DEC25 11.50 P 0.18 0.18 0.11 0.14 -0.16 29 26 359 -22
30DEC25 12.00 P 0.40 0.40 0.40 0.45 -0.24 33 2 66 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.89 -0.29 38 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 1.38 -0.31 49 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 1.88 -0.32 62 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.37 -0.33 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.90 -0.30 95 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.37 -0.33 86 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.87 -0.33 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.40 -0.30 126 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.90 -0.27 135 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.37 -0.36 121 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.87 -0.35 128 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.37 -0.33 136 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.89 -0.27 163 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.39 -0.29 170 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.87 -0.35 157 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.37 -0.31 164 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.37 -0.31 176 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.37 -0.33 187 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.36 -0.34 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.36 -0.34 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 128 0
29JAN26 10.50 P 0.15 0.15 0.15 0.11 -0.06 34 20 174 -20
29JAN26 11.00 P 0.26 0.26 0.26 0.24 -0.10 34 2 272 0
29JAN26 11.50 P 0.43 0.43 0.43 0.44 -0.14 35 10 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.72 -0.19 35 0 80 0
29JAN26 12.50 P 1.06 1.06 1.06 1.07 -0.23 36 35 45 +35
29JAN26 13.00 P 0.00 0.00 0.00 1.49 -0.25 38 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.92 -0.30 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.37 -0.33 34 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 2.90 -0.32 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.37 -0.33 44 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.87 -0.33 49 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.40 -0.30 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.90 -0.31 67 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.39 -0.34 68 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.89 -0.33 73 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.39 -0.31 77 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.89 -0.32 81 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.39 -0.30 85 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.87 -0.35 80 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
26FEB26 10.00 P 0.15 0.15 0.15 0.14 -0.05 36 8 27 -8
26FEB26 10.50 P 0.00 0.00 0.00 0.25 -0.08 36 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.41 -0.12 36 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.62 -0.16 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.91 -0.18 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.25 -0.20 38 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.62 -0.24 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.03 -0.27 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.46 -0.30 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 2.93 -0.31 41 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.38 -0.35 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.87 -0.33 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.40 -0.32 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.90 -0.32 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.39 -0.34 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 -0.05 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.06 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.43 -0.10 40 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.62 -0.12 40 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.84 -0.16 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.12 -0.19 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.45 -0.18 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.72 -0.30 37 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.18 -0.25 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 -0.26 41 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.01 -0.31 41 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.48 -0.29 43 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.94 -0.30 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.41 -0.31 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.93 -0.29 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.39 -0.36 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.89 -0.33 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.40 -0.30 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.89 -0.32 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.39 -0.37 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.87 -0.39 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.37 -0.32 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.37 -0.32 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.37 -0.37 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.36 -0.40 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.06 42 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.06 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 -0.07 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 -0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.10 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 -0.11 42 0 0 0
29JUN26 10.00 P 0.80 0.80 0.80 0.80 -0.12 41 2 49 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.14 41 0 16 0
29JUN26 11.00 P 1.26 1.26 1.26 1.26 -0.16 41 3 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 -0.18 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.20 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 -0.21 40 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.55 -0.21 40 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.93 -0.24 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.33 -0.24 40 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.73 -0.26 39 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.17 -0.25 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 -0.23 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.04 -0.25 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 -0.25 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.93 -0.30 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.39 -0.31 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.86 -0.31 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.33 -0.31 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.81 -0.31 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.28 -0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.76 -0.32 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.76 -0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.73 -0.31 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.70 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.68 -0.30 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.06 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 -0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.09 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.09 43 0 10 0
29SEP26 9.50 P 0.83 0.83 0.83 0.86 -0.10 43 3 151 +3
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.11 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 -0.12 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.13 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 -0.16 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.17 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.19 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.21 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.21 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.19 -0.23 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 -0.24 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.24 41 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 -0.22 42 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 -0.23 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 -0.24 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.64 -0.27 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 -0.26 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.56 -0.26 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 -0.29 39 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.46 -0.29 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.92 -0.30 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.39 -0.30 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.86 -0.31 34 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.83 -0.29 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.76 -0.31 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.73 -0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.70 -0.31 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.60 -0.07 43 0 0 0
30DEC26 8.50 P 0.68 0.68 0.68 0.68 -0.08 43 10 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 -0.07 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.09 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.11 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.04 -0.11 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.08 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.12 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 -0.14 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 -0.15 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 -0.17 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 -0.18 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 -0.19 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 -0.19 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 -0.21 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 -0.20 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 -0.25 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 -0.23 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 -0.22 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.46 -0.15 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 -0.25 41 0 0 0
TOTAL PUT 197 4,566 -86
ALL CONTRACTS TOTAL 645,998 21,274,341 +89,788
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED